伊藤園(2593)の株価時系列情報
伊藤園(2593)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/11 | 2,815 | 2,871 | 2,812 | 2,844 | 472,600 |
| 2026/05/08 | 2,895 | 2,895 | 2,831 | 2,836 | 492,200 |
| 2026/05/07 | 2,862 | 2,913 | 2,859 | 2,894 | 480,900 |
| 2026/05/01 | 2,875 | 2,890 | 2,856 | 2,879 | 424,500 |
| 2026/04/30 | 2,937 | 2,944 | 2,820 | 2,889 | 691,300 |
| 2026/04/28 | 2,956 | 2,997 | 2,915 | 2,937 | 1,219,100 |
| 2026/04/27 | 2,985 | 3,007 | 2,952 | 2,958 | 2,474,700 |
| 2026/04/24 | 2,973 | 3,011 | 2,966 | 2,966 | 823,200 |
| 2026/04/23 | 2,990 | 3,008 | 2,963 | 2,963 | 823,900 |
| 2026/04/22 | 3,009 | 3,017 | 2,995 | 3,002 | 445,500 |
| 2026/04/21 | 3,060 | 3,077 | 3,021 | 3,021 | 465,400 |
| 2026/04/20 | 3,057 | 3,083 | 3,056 | 3,075 | 473,600 |
| 2026/04/17 | 3,020 | 3,068 | 3,020 | 3,060 | 522,900 |
| 2026/04/16 | 3,024 | 3,053 | 3,016 | 3,035 | 643,600 |
| 2026/04/15 | 2,986 | 3,040 | 2,986 | 3,040 | 494,200 |
| 2026/04/14 | 3,034 | 3,064 | 2,985 | 2,986 | 456,400 |
| 2026/04/13 | 3,020 | 3,065 | 3,017 | 3,035 | 384,500 |
| 2026/04/10 | 3,080 | 3,082 | 3,021 | 3,021 | 399,300 |
| 2026/04/09 | 3,086 | 3,116 | 3,061 | 3,061 | 431,800 |
| 2026/04/08 | 3,090 | 3,107 | 3,076 | 3,076 | 424,300 |
| 2026/04/07 | 3,089 | 3,106 | 3,046 | 3,066 | 367,800 |
| 2026/04/06 | 3,075 | 3,107 | 3,075 | 3,091 | 385,400 |
| 2026/04/03 | 3,013 | 3,065 | 3,011 | 3,052 | 270,200 |
| 2026/03/27 | 2,891 | 2,925 | 2,888 | 2,921 | 482,000 |
| 2026/03/26 | 2,846 | 2,873 | 2,844 | 2,870 | 286,300 |
| 2026/03/25 | 2,850 | 2,865 | 2,840 | 2,840 | 274,700 |
| 2026/03/24 | 2,803 | 2,834 | 2,803 | 2,833 | 280,300 |
| 2026/03/23 | 2,800 | 2,807 | 2,759 | 2,779 | 492,900 |
| 2026/03/19 | 2,851 | 2,885 | 2,806 | 2,806 | 475,700 |
| 2026/03/18 | 2,850 | 2,892 | 2,850 | 2,889 | 370,300 |
| 2026/03/17 | 2,835 | 2,864 | 2,830 | 2,847 | 287,400 |
| 2026/03/16 | 2,860 | 2,878 | 2,846 | 2,854 | 347,800 |
| 2026/03/13 | 2,849 | 2,876 | 2,845 | 2,848 | 398,900 |
| 2026/03/12 | 2,897 | 2,900 | 2,856 | 2,867 | 406,300 |
| 2026/03/11 | 2,961 | 2,971 | 2,915 | 2,922 | 297,700 |
| 2026/03/10 | 2,980 | 2,987 | 2,944 | 2,961 | 318,300 |
| 2026/03/09 | 2,919 | 2,967 | 2,885 | 2,967 | 656,800 |
| 2026/03/06 | 2,888 | 2,933 | 2,862 | 2,933 | 401,200 |
| 2026/03/05 | 2,900 | 2,936 | 2,887 | 2,888 | 475,900 |
| 2026/03/04 | 2,853 | 2,894 | 2,835 | 2,884 | 723,000 |
| 2026/03/03 | 2,910 | 2,915 | 2,838 | 2,838 | 1,108,200 |
| 2026/03/02 | 3,000 | 3,019 | 2,977 | 2,987 | 620,700 |
| 2026/02/27 | 3,018 | 3,043 | 3,011 | 3,037 | 352,600 |
| 2026/02/26 | 3,019 | 3,049 | 3,010 | 3,010 | 295,500 |
| 2026/02/25 | 3,021 | 3,021 | 2,989 | 3,012 | 364,000 |
| 2026/02/24 | 2,992 | 3,039 | 2,985 | 3,015 | 353,500 |
| 2026/02/20 | 3,018 | 3,024 | 2,991 | 2,992 | 267,600 |
| 2026/02/19 | 3,031 | 3,053 | 3,013 | 3,034 | 255,000 |
| 2026/02/18 | 3,030 | 3,053 | 3,027 | 3,039 | 226,400 |
| 2026/02/17 | 3,041 | 3,053 | 3,030 | 3,030 | 229,700 |
| 2026/02/16 | 3,077 | 3,103 | 3,047 | 3,048 | 333,800 |
| 2026/02/13 | 3,115 | 3,127 | 3,040 | 3,063 | 365,300 |
| 2026/02/12 | 3,085 | 3,117 | 3,085 | 3,085 | 413,400 |
| 2026/02/10 | 3,035 | 3,110 | 3,026 | 3,085 | 498,000 |
| 2026/02/09 | 3,048 | 3,068 | 3,013 | 3,033 | 468,000 |
| 2026/02/06 | 3,047 | 3,056 | 3,017 | 3,054 | 322,100 |
| 2026/02/05 | 3,000 | 3,057 | 2,979 | 3,038 | 709,000 |
| 2026/02/04 | 2,893 | 2,968 | 2,881 | 2,953 | 535,100 |
| 2026/02/03 | 2,871 | 2,900 | 2,860 | 2,893 | 556,900 |
| 2026/02/02 | 2,866 | 2,881 | 2,851 | 2,874 | 492,100 |
| 2026/01/30 | 2,822 | 2,851 | 2,794 | 2,847 | 566,900 |
| 2026/01/29 | 2,829 | 2,829 | 2,772 | 2,789 | 1,271,100 |
| 2026/01/28 | 2,932 | 2,933 | 2,836 | 2,841 | 2,468,200 |
| 2026/01/27 | 3,075 | 3,087 | 3,045 | 3,049 | 316,900 |
| 2026/01/26 | 3,073 | 3,099 | 3,065 | 3,087 | 261,600 |
| 2026/01/23 | 3,126 | 3,127 | 3,065 | 3,082 | 376,100 |
| 2026/01/22 | 3,100 | 3,125 | 3,089 | 3,119 | 270,900 |
| 2026/01/21 | 3,165 | 3,166 | 3,101 | 3,112 | 331,100 |
| 2026/01/20 | 3,115 | 3,166 | 3,105 | 3,166 | 423,100 |
| 2026/01/19 | 3,090 | 3,125 | 3,080 | 3,092 | 438,400 |
| 2026/01/16 | 3,063 | 3,069 | 3,048 | 3,057 | 242,800 |
| 2026/01/15 | 3,068 | 3,077 | 3,045 | 3,064 | 209,900 |
| 2026/01/14 | 3,044 | 3,074 | 3,038 | 3,061 | 231,200 |
| 2026/01/13 | 3,035 | 3,089 | 3,022 | 3,045 | 538,900 |
| 2026/01/09 | 3,031 | 3,054 | 3,019 | 3,028 | 374,000 |
| 2026/01/08 | 3,015 | 3,032 | 2,999 | 3,031 | 376,700 |
| 2026/01/07 | 3,050 | 3,055 | 3,015 | 3,015 | 471,900 |
| 2026/01/06 | 3,045 | 3,068 | 3,041 | 3,053 | 369,900 |
| 2026/01/05 | 3,079 | 3,089 | 3,028 | 3,045 | 486,000 |