イトーヨーギョー(5287)の株価時系列情報
イトーヨーギョー(5287)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,276 | 1,319 | 1,253 | 1,318 | 70,400 |
| 2026/02/09 | 1,353 | 1,370 | 1,258 | 1,278 | 137,900 |
| 2026/02/06 | 1,287 | 1,339 | 1,207 | 1,304 | 125,000 |
| 2026/02/05 | 1,243 | 1,278 | 1,217 | 1,278 | 43,500 |
| 2026/02/04 | 1,204 | 1,248 | 1,188 | 1,233 | 40,900 |
| 2026/02/03 | 1,191 | 1,205 | 1,181 | 1,195 | 39,000 |
| 2026/02/02 | 1,207 | 1,238 | 1,161 | 1,161 | 48,200 |
| 2026/01/30 | 1,190 | 1,220 | 1,176 | 1,205 | 38,000 |
| 2026/01/29 | 1,230 | 1,231 | 1,175 | 1,198 | 44,500 |
| 2026/01/28 | 1,220 | 1,246 | 1,200 | 1,229 | 25,800 |
| 2026/01/27 | 1,205 | 1,245 | 1,200 | 1,220 | 39,500 |
| 2026/01/26 | 1,239 | 1,264 | 1,203 | 1,213 | 58,700 |
| 2026/01/23 | 1,190 | 1,275 | 1,190 | 1,239 | 59,200 |
| 2026/01/22 | 1,252 | 1,263 | 1,169 | 1,189 | 113,100 |
| 2026/01/21 | 1,253 | 1,278 | 1,228 | 1,228 | 104,000 |
| 2026/01/20 | 1,288 | 1,430 | 1,238 | 1,309 | 360,200 |
| 2026/01/19 | 1,327 | 1,335 | 1,266 | 1,292 | 178,700 |
| 2026/01/16 | 1,644 | 1,644 | 1,282 | 1,357 | 885,900 |
| 2026/01/15 | 1,344 | 1,434 | 1,291 | 1,434 | 668,500 |
| 2026/01/14 | 1,097 | 1,159 | 1,090 | 1,134 | 95,100 |
| 2026/01/13 | 1,099 | 1,110 | 1,070 | 1,076 | 74,600 |
| 2026/01/09 | 1,070 | 1,084 | 1,056 | 1,076 | 41,200 |
| 2026/01/08 | 1,058 | 1,074 | 1,051 | 1,071 | 27,500 |
| 2026/01/07 | 1,070 | 1,082 | 1,051 | 1,053 | 39,200 |
| 2026/01/06 | 1,086 | 1,105 | 1,065 | 1,073 | 69,700 |
| 2026/01/05 | 1,136 | 1,136 | 1,078 | 1,103 | 75,400 |
| 2025/12/30 | 1,180 | 1,205 | 1,100 | 1,109 | 313,400 |
| 2025/12/29 | 1,022 | 1,074 | 1,016 | 1,064 | 72,700 |
| 2025/12/26 | 1,050 | 1,053 | 1,015 | 1,022 | 40,500 |
| 2025/12/25 | 995 | 1,053 | 993 | 1,050 | 74,300 |
| 2025/12/24 | 995 | 1,005 | 994 | 995 | 38,500 |
| 2025/12/23 | 997 | 1,016 | 997 | 999 | 41,200 |
| 2025/12/22 | 1,010 | 1,011 | 993 | 993 | 40,200 |
| 2025/12/19 | 998 | 1,011 | 990 | 1,009 | 40,700 |
| 2025/12/18 | 990 | 990 | 974 | 988 | 37,800 |
| 2025/12/17 | 1,014 | 1,014 | 991 | 996 | 40,300 |
| 2025/12/16 | 1,019 | 1,034 | 1,014 | 1,014 | 20,700 |
| 2025/12/15 | 1,023 | 1,030 | 1,014 | 1,025 | 30,900 |
| 2025/12/12 | 1,040 | 1,050 | 1,017 | 1,023 | 56,000 |
| 2025/12/11 | 1,082 | 1,086 | 1,039 | 1,042 | 60,300 |
| 2025/12/10 | 1,102 | 1,127 | 1,087 | 1,092 | 33,000 |
| 2025/12/09 | 1,111 | 1,128 | 1,103 | 1,112 | 44,500 |
| 2025/12/08 | 1,091 | 1,104 | 1,062 | 1,093 | 82,500 |
| 2025/12/05 | 1,143 | 1,143 | 1,110 | 1,110 | 43,000 |
| 2025/12/04 | 1,131 | 1,150 | 1,120 | 1,132 | 71,100 |
| 2025/12/03 | 1,156 | 1,163 | 1,149 | 1,149 | 27,600 |
| 2025/12/02 | 1,246 | 1,246 | 1,154 | 1,155 | 70,600 |
| 2025/12/01 | 1,200 | 1,250 | 1,188 | 1,240 | 94,000 |
| 2025/11/28 | 1,152 | 1,205 | 1,152 | 1,204 | 45,800 |
| 2025/11/27 | 1,180 | 1,187 | 1,147 | 1,152 | 59,000 |
| 2025/11/26 | 1,182 | 1,206 | 1,177 | 1,186 | 22,500 |
| 2025/11/25 | 1,231 | 1,233 | 1,181 | 1,181 | 51,500 |
| 2025/11/21 | 1,175 | 1,191 | 1,166 | 1,171 | 47,300 |
| 2025/11/20 | 1,189 | 1,204 | 1,175 | 1,185 | 40,700 |
| 2025/11/19 | 1,194 | 1,217 | 1,155 | 1,182 | 52,900 |
| 2025/11/18 | 1,213 | 1,222 | 1,188 | 1,196 | 65,200 |
| 2025/11/17 | 1,250 | 1,266 | 1,210 | 1,227 | 45,100 |
| 2025/11/14 | 1,239 | 1,300 | 1,239 | 1,248 | 76,200 |
| 2025/11/13 | 1,301 | 1,301 | 1,234 | 1,237 | 53,100 |
| 2025/11/12 | 1,218 | 1,278 | 1,207 | 1,260 | 96,100 |
| 2025/11/11 | 1,234 | 1,236 | 1,180 | 1,196 | 113,800 |
| 2025/11/10 | 1,230 | 1,262 | 1,206 | 1,233 | 177,200 |
| 2025/11/07 | 1,360 | 1,373 | 1,331 | 1,366 | 80,000 |
| 2025/11/06 | 1,393 | 1,400 | 1,346 | 1,373 | 66,100 |
| 2025/11/05 | 1,377 | 1,394 | 1,291 | 1,386 | 147,400 |
| 2025/11/04 | 1,387 | 1,419 | 1,341 | 1,406 | 144,500 |
| 2025/10/31 | 1,302 | 1,329 | 1,280 | 1,302 | 106,200 |
| 2025/10/30 | 1,307 | 1,337 | 1,284 | 1,313 | 128,900 |
| 2025/10/29 | 1,403 | 1,425 | 1,325 | 1,337 | 109,300 |
| 2025/10/28 | 1,496 | 1,497 | 1,398 | 1,408 | 135,800 |
| 2025/10/27 | 1,466 | 1,501 | 1,420 | 1,490 | 163,200 |
| 2025/10/24 | 1,478 | 1,497 | 1,433 | 1,486 | 221,600 |
| 2025/10/23 | 1,550 | 1,579 | 1,501 | 1,518 | 159,500 |
| 2025/10/22 | 1,731 | 1,824 | 1,582 | 1,605 | 774,400 |
| 2025/10/21 | 1,863 | 2,063 | 1,630 | 1,698 | 2,242,900 |
| 2025/10/20 | 1,532 | 1,663 | 1,503 | 1,663 | 1,304,700 |
| 2025/10/17 | 1,412 | 1,442 | 1,338 | 1,363 | 684,400 |
| 2025/10/16 | 1,170 | 1,236 | 1,167 | 1,232 | 66,700 |
| 2025/10/15 | 1,159 | 1,207 | 1,150 | 1,175 | 42,700 |
| 2025/10/14 | 1,170 | 1,192 | 1,141 | 1,159 | 107,200 |
| 2025/10/10 | 1,290 | 1,290 | 1,201 | 1,204 | 71,300 |
| 2025/10/09 | 1,300 | 1,300 | 1,255 | 1,273 | 93,600 |
| 2025/10/08 | 1,305 | 1,337 | 1,288 | 1,321 | 150,400 |
| 2025/10/07 | 1,227 | 1,255 | 1,178 | 1,245 | 108,300 |
| 2025/10/06 | 1,329 | 1,331 | 1,230 | 1,230 | 112,500 |
| 2025/10/03 | 1,180 | 1,279 | 1,180 | 1,279 | 134,900 |
| 2025/10/02 | 1,279 | 1,288 | 1,167 | 1,186 | 150,400 |
| 2025/10/01 | 1,331 | 1,343 | 1,264 | 1,271 | 91,500 |
| 2025/09/30 | 1,392 | 1,426 | 1,327 | 1,345 | 215,100 |
| 2025/09/29 | 1,428 | 1,545 | 1,402 | 1,426 | 291,400 |
| 2025/09/26 | 1,445 | 1,648 | 1,435 | 1,525 | 1,066,900 |
| 2025/09/25 | 1,345 | 1,525 | 1,345 | 1,375 | 730,300 |
| 2025/09/24 | 1,270 | 1,331 | 1,252 | 1,267 | 104,500 |
| 2025/09/22 | 1,308 | 1,343 | 1,275 | 1,277 | 131,900 |
| 2025/09/19 | 1,351 | 1,374 | 1,257 | 1,325 | 301,900 |
| 2025/09/18 | 1,235 | 1,349 | 1,187 | 1,325 | 481,500 |
| 2025/09/17 | 1,164 | 1,241 | 1,140 | 1,158 | 181,800 |
| 2025/09/16 | 1,141 | 1,180 | 1,092 | 1,166 | 131,000 |
| 2025/09/12 | 1,210 | 1,226 | 1,140 | 1,162 | 165,600 |
| 2025/09/11 | 1,221 | 1,239 | 1,181 | 1,190 | 181,000 |
| 2025/09/10 | 1,331 | 1,333 | 1,207 | 1,229 | 317,200 |
| 2025/09/09 | 1,273 | 1,437 | 1,268 | 1,335 | 873,900 |
| 2025/09/08 | 1,263 | 1,350 | 1,241 | 1,282 | 408,500 |
| 2025/09/05 | 1,569 | 1,693 | 1,237 | 1,323 | 2,518,600 |
| 2025/09/04 | 1,439 | 1,439 | 1,325 | 1,439 | 1,166,700 |
| 2025/09/03 | 1,060 | 1,139 | 1,040 | 1,139 | 339,500 |
| 2025/09/02 | 932 | 991 | 932 | 989 | 133,200 |
| 2025/09/01 | 938 | 951 | 930 | 931 | 34,700 |
| 2025/08/29 | 973 | 978 | 926 | 949 | 91,200 |
| 2025/08/28 | 949 | 974 | 945 | 959 | 159,300 |
| 2025/08/27 | 903 | 920 | 895 | 920 | 67,000 |
| 2025/08/26 | 890 | 909 | 867 | 903 | 61,000 |
| 2025/08/25 | 851 | 899 | 850 | 887 | 123,100 |
| 2025/08/22 | 851 | 858 | 844 | 851 | 29,300 |
| 2025/08/21 | 837 | 857 | 830 | 851 | 36,800 |
| 2025/08/20 | 872 | 873 | 825 | 837 | 104,500 |
| 2025/08/19 | 900 | 910 | 880 | 881 | 52,000 |
| 2025/08/18 | 870 | 916 | 860 | 897 | 127,800 |
| 2025/08/15 | 840 | 867 | 834 | 863 | 58,100 |
| 2025/08/14 | 852 | 853 | 835 | 840 | 26,100 |
| 2025/08/13 | 851 | 853 | 837 | 853 | 40,000 |
| 2025/08/12 | 853 | 877 | 846 | 848 | 134,900 |
| 2025/08/08 | 839 | 850 | 824 | 828 | 48,200 |
| 2025/08/07 | 863 | 863 | 835 | 840 | 59,600 |
| 2025/08/06 | 831 | 866 | 828 | 863 | 84,700 |
| 2025/08/05 | 832 | 835 | 820 | 820 | 55,900 |
| 2025/08/04 | 830 | 839 | 818 | 834 | 46,600 |
| 2025/08/01 | 845 | 846 | 836 | 839 | 45,700 |
| 2025/07/31 | 856 | 857 | 835 | 845 | 72,300 |
| 2025/07/30 | 826 | 860 | 826 | 845 | 84,600 |
| 2025/07/29 | 856 | 867 | 815 | 831 | 120,500 |
| 2025/07/28 | 860 | 880 | 836 | 867 | 342,700 |
| 2025/07/25 | 777 | 789 | 770 | 786 | 53,000 |
| 2025/07/24 | 770 | 777 | 757 | 767 | 53,800 |
| 2025/07/23 | 759 | 777 | 759 | 766 | 49,300 |
| 2025/07/22 | 755 | 764 | 750 | 752 | 40,400 |
| 2025/07/18 | 766 | 766 | 743 | 750 | 37,200 |
| 2025/07/17 | 778 | 779 | 757 | 763 | 38,800 |
| 2025/07/16 | 747 | 786 | 746 | 775 | 62,100 |
| 2025/07/15 | 790 | 791 | 753 | 755 | 67,100 |
| 2025/07/14 | 837 | 837 | 759 | 792 | 252,200 |
| 2025/07/11 | 765 | 825 | 765 | 807 | 367,600 |
| 2025/07/10 | 722 | 740 | 710 | 739 | 63,700 |
| 2025/07/09 | 709 | 728 | 700 | 723 | 57,000 |
| 2025/07/08 | 707 | 714 | 695 | 700 | 28,100 |
| 2025/07/07 | 700 | 724 | 686 | 707 | 54,400 |
| 2025/07/04 | 687 | 714 | 680 | 699 | 65,400 |
| 2025/07/03 | 679 | 697 | 674 | 677 | 18,100 |
| 2025/07/02 | 685 | 685 | 670 | 678 | 8,500 |
| 2025/07/01 | 670 | 692 | 669 | 683 | 28,300 |
| 2025/06/30 | 671 | 681 | 664 | 668 | 21,000 |
| 2025/06/27 | 663 | 683 | 657 | 675 | 74,200 |
| 2025/06/26 | 663 | 665 | 657 | 662 | 13,400 |
| 2025/06/25 | 661 | 667 | 653 | 663 | 13,100 |
| 2025/06/24 | 660 | 664 | 659 | 664 | 8,100 |
| 2025/06/23 | 659 | 659 | 649 | 657 | 5,700 |
| 2025/06/20 | 656 | 660 | 654 | 660 | 6,500 |
| 2025/06/19 | 660 | 660 | 655 | 656 | 15,900 |
| 2025/06/18 | 656 | 661 | 647 | 660 | 19,400 |
| 2025/06/17 | 648 | 653 | 645 | 652 | 7,600 |
| 2025/06/16 | 644 | 652 | 639 | 644 | 8,500 |
| 2025/06/13 | 664 | 664 | 646 | 646 | 15,600 |
| 2025/06/12 | 665 | 665 | 655 | 665 | 11,300 |
| 2025/06/11 | 651 | 672 | 651 | 665 | 23,000 |
| 2025/06/10 | 653 | 659 | 650 | 650 | 13,500 |
| 2025/06/09 | 649 | 650 | 645 | 646 | 7,000 |
| 2025/06/06 | 642 | 653 | 632 | 643 | 19,300 |
| 2025/06/05 | 652 | 652 | 640 | 640 | 11,200 |
| 2025/06/04 | 654 | 655 | 649 | 649 | 7,500 |
| 2025/06/03 | 656 | 656 | 646 | 648 | 7,900 |
| 2025/06/02 | 645 | 660 | 645 | 655 | 21,500 |
| 2025/05/30 | 657 | 658 | 639 | 645 | 19,900 |
| 2025/05/29 | 631 | 657 | 631 | 656 | 40,100 |
| 2025/05/28 | 624 | 632 | 621 | 621 | 24,900 |
| 2025/05/27 | 615 | 621 | 613 | 614 | 11,500 |
| 2025/05/26 | 622 | 622 | 613 | 614 | 15,100 |
| 2025/05/23 | 616 | 621 | 616 | 619 | 6,000 |
| 2025/05/22 | 621 | 624 | 614 | 615 | 12,600 |
| 2025/05/21 | 616 | 624 | 613 | 624 | 11,300 |
| 2025/05/20 | 621 | 626 | 616 | 616 | 15,900 |
| 2025/05/19 | 622 | 628 | 619 | 619 | 7,800 |
| 2025/05/16 | 624 | 629 | 616 | 622 | 13,500 |
| 2025/05/15 | 618 | 626 | 613 | 621 | 9,800 |
| 2025/05/14 | 633 | 637 | 620 | 620 | 13,500 |
| 2025/05/13 | 629 | 636 | 621 | 633 | 19,000 |
| 2025/05/12 | 630 | 639 | 629 | 635 | 19,200 |
| 2025/05/09 | 615 | 674 | 615 | 635 | 127,200 |
| 2025/05/08 | 610 | 616 | 604 | 608 | 15,100 |
| 2025/05/07 | 611 | 613 | 603 | 604 | 9,000 |
| 2025/05/02 | 610 | 615 | 603 | 604 | 7,100 |
| 2025/05/01 | 607 | 624 | 605 | 606 | 25,800 |
| 2025/04/30 | 611 | 618 | 596 | 606 | 46,700 |
| 2025/04/28 | 612 | 623 | 607 | 607 | 17,100 |
| 2025/04/25 | 621 | 624 | 603 | 615 | 29,700 |
| 2025/04/24 | 630 | 632 | 611 | 612 | 45,700 |
| 2025/04/23 | 611 | 681 | 607 | 637 | 1,010,000 |
| 2025/04/22 | 588 | 610 | 588 | 606 | 11,800 |
| 2025/04/21 | 600 | 602 | 587 | 593 | 6,700 |
| 2025/04/18 | 606 | 609 | 600 | 600 | 7,900 |
| 2025/04/17 | 583 | 607 | 583 | 605 | 8,900 |