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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 604 | 606 | 582 | 582 | 18,200 |
| 2025/04/15 | 607 | 611 | 599 | 599 | 6,000 |
| 2025/04/14 | 601 | 619 | 594 | 597 | 24,600 |
| 2025/04/11 | 573 | 598 | 565 | 592 | 18,100 |
| 2025/04/10 | 574 | 583 | 557 | 583 | 23,900 |
| 2025/04/09 | 556 | 556 | 526 | 538 | 14,300 |
| 2025/04/08 | 535 | 572 | 535 | 560 | 53,300 |
| 2025/04/07 | 500 | 540 | 500 | 514 | 35,000 |
| 2025/04/04 | 578 | 585 | 532 | 560 | 104,400 |
| 2025/04/03 | 590 | 608 | 580 | 598 | 40,100 |
| 2025/04/02 | 620 | 628 | 610 | 610 | 12,300 |
| 2025/04/01 | 625 | 628 | 610 | 621 | 28,700 |
| 2025/03/31 | 638 | 638 | 616 | 625 | 24,600 |
| 2025/03/28 | 658 | 658 | 648 | 648 | 11,800 |
| 2025/03/27 | 668 | 669 | 651 | 658 | 22,800 |
| 2025/03/26 | 667 | 673 | 659 | 666 | 23,400 |
| 2025/03/25 | 675 | 680 | 667 | 670 | 15,400 |
| 2025/03/24 | 664 | 673 | 657 | 669 | 23,400 |
| 2025/03/21 | 672 | 672 | 661 | 662 | 20,900 |
| 2025/03/19 | 655 | 681 | 655 | 672 | 41,300 |
| 2025/03/18 | 642 | 662 | 642 | 658 | 26,400 |
| 2025/03/17 | 648 | 650 | 640 | 640 | 20,200 |
| 2025/03/14 | 636 | 656 | 634 | 651 | 19,900 |
| 2025/03/13 | 651 | 659 | 640 | 642 | 36,500 |
| 2025/03/12 | 659 | 659 | 649 | 651 | 24,000 |
| 2025/03/11 | 667 | 667 | 651 | 659 | 25,800 |
| 2025/03/10 | 680 | 686 | 667 | 677 | 41,900 |
| 2025/03/07 | 655 | 676 | 650 | 670 | 42,500 |
| 2025/03/06 | 654 | 671 | 651 | 656 | 27,800 |
| 2025/03/05 | 672 | 675 | 645 | 653 | 53,200 |
| 2025/03/04 | 656 | 689 | 650 | 679 | 133,200 |
| 2025/03/03 | 644 | 656 | 613 | 639 | 78,400 |
| 2025/02/28 | 664 | 668 | 627 | 649 | 118,800 |
| 2025/02/27 | 730 | 734 | 658 | 670 | 152,200 |
| 2025/02/26 | 787 | 789 | 711 | 716 | 222,900 |
| 2025/02/25 | 730 | 811 | 722 | 794 | 425,300 |
| 2025/02/21 | 791 | 857 | 701 | 752 | 1,427,600 |
| 2025/02/20 | 680 | 746 | 671 | 746 | 1,040,800 |
| 2025/02/19 | 669 | 672 | 635 | 646 | 123,100 |
| 2025/02/18 | 605 | 698 | 604 | 630 | 171,400 |
| 2025/02/17 | 600 | 605 | 595 | 598 | 12,900 |
| 2025/02/14 | 586 | 601 | 585 | 600 | 7,300 |
| 2025/02/13 | 609 | 611 | 581 | 586 | 38,700 |
| 2025/02/12 | 554 | 615 | 553 | 600 | 65,000 |
| 2025/02/10 | 564 | 566 | 546 | 554 | 28,000 |
| 2025/02/07 | 565 | 579 | 551 | 559 | 34,900 |
| 2025/02/06 | 556 | 565 | 549 | 564 | 13,200 |
| 2025/02/05 | 557 | 557 | 546 | 556 | 6,600 |
| 2025/02/04 | 563 | 563 | 554 | 555 | 9,700 |
| 2025/02/03 | 559 | 566 | 552 | 563 | 20,700 |
| 2025/01/31 | 564 | 564 | 556 | 559 | 11,800 |
| 2025/01/30 | 555 | 560 | 546 | 557 | 17,500 |
| 2025/01/29 | 546 | 552 | 535 | 545 | 13,800 |
| 2025/01/28 | 541 | 548 | 541 | 548 | 3,400 |
| 2025/01/27 | 538 | 545 | 530 | 544 | 19,900 |
| 2025/01/24 | 533 | 533 | 521 | 528 | 2,900 |
| 2025/01/23 | 530 | 535 | 528 | 535 | 6,800 |
| 2025/01/22 | 525 | 531 | 521 | 531 | 3,900 |
| 2025/01/21 | 530 | 530 | 524 | 525 | 4,600 |
| 2025/01/20 | 516 | 530 | 516 | 530 | 14,700 |
| 2025/01/17 | 512 | 516 | 511 | 516 | 4,800 |
| 2025/01/16 | 518 | 529 | 505 | 516 | 8,500 |
| 2025/01/15 | 509 | 516 | 509 | 513 | 4,700 |
| 2025/01/14 | 508 | 516 | 508 | 509 | 8,800 |
| 2025/01/10 | 507 | 510 | 507 | 508 | 2,500 |
| 2025/01/09 | 509 | 512 | 506 | 507 | 6,300 |
| 2025/01/08 | 515 | 515 | 511 | 511 | 2,200 |
| 2025/01/07 | 513 | 515 | 511 | 515 | 2,100 |
| 2025/01/06 | 500 | 513 | 499 | 513 | 6,800 |
| 2024/12/30 | 499 | 500 | 490 | 499 | 6,400 |
| 2024/12/27 | 495 | 499 | 493 | 498 | 4,500 |
| 2024/12/26 | 491 | 496 | 490 | 491 | 14,900 |
| 2024/12/25 | 501 | 501 | 494 | 494 | 7,800 |
| 2024/12/24 | 504 | 507 | 501 | 502 | 3,300 |
| 2024/12/23 | 503 | 507 | 500 | 507 | 8,300 |
| 2024/12/20 | 507 | 510 | 501 | 502 | 8,600 |
| 2024/12/19 | 511 | 520 | 507 | 509 | 8,000 |
| 2024/12/18 | 531 | 531 | 505 | 515 | 13,000 |
| 2024/12/17 | 543 | 543 | 526 | 531 | 21,300 |
| 2024/12/16 | 512 | 535 | 507 | 534 | 74,100 |
| 2024/12/13 | 492 | 494 | 489 | 494 | 8,600 |
| 2024/12/12 | 497 | 497 | 489 | 492 | 5,800 |
| 2024/12/11 | 491 | 500 | 485 | 497 | 13,600 |
| 2024/12/10 | 488 | 490 | 485 | 490 | 4,200 |
| 2024/12/09 | 479 | 490 | 477 | 480 | 12,500 |
| 2024/12/06 | 476 | 477 | 474 | 477 | 2,600 |
| 2024/12/05 | 472 | 480 | 472 | 474 | 4,800 |
| 2024/12/04 | 473 | 480 | 470 | 472 | 6,300 |
| 2024/12/03 | 476 | 477 | 473 | 473 | 3,100 |
| 2024/12/02 | 476 | 479 | 476 | 476 | 5,100 |
| 2024/11/29 | 468 | 481 | 468 | 476 | 7,000 |
| 2024/11/28 | 472 | 473 | 466 | 473 | 7,300 |
| 2024/11/27 | 471 | 476 | 471 | 472 | 2,600 |
| 2024/11/26 | 476 | 480 | 470 | 470 | 9,000 |
| 2024/11/25 | 477 | 480 | 476 | 476 | 7,700 |
| 2024/11/22 | 479 | 481 | 479 | 481 | 1,700 |
| 2024/11/21 | 482 | 482 | 475 | 478 | 3,100 |
| 2024/11/20 | 485 | 485 | 478 | 482 | 4,200 |
| 2024/11/19 | 481 | 483 | 475 | 483 | 4,200 |
| 2024/11/18 | 488 | 488 | 475 | 480 | 14,100 |
| 2024/11/15 | 481 | 514 | 481 | 493 | 33,800 |
| 2024/11/14 | 486 | 487 | 482 | 482 | 7,000 |
| 2024/11/13 | 490 | 490 | 486 | 486 | 2,300 |
| 2024/11/12 | 492 | 493 | 487 | 487 | 3,500 |
| 2024/11/11 | 491 | 491 | 484 | 490 | 3,200 |
| 2024/11/08 | 494 | 494 | 489 | 494 | 10,400 |
| 2024/11/07 | 499 | 499 | 491 | 494 | 6,500 |
| 2024/11/06 | 496 | 501 | 496 | 498 | 1,700 |
| 2024/11/05 | 501 | 503 | 492 | 495 | 21,400 |
| 2024/11/01 | 509 | 518 | 501 | 511 | 15,000 |
| 2024/10/31 | 507 | 508 | 500 | 508 | 5,900 |
| 2024/10/30 | 501 | 508 | 501 | 507 | 2,700 |
| 2024/10/29 | 496 | 508 | 496 | 508 | 1,500 |
| 2024/10/28 | 493 | 499 | 493 | 495 | 5,900 |
| 2024/10/25 | 502 | 502 | 495 | 500 | 3,300 |
| 2024/10/24 | 509 | 509 | 501 | 501 | 4,900 |
| 2024/10/23 | 518 | 518 | 494 | 509 | 11,800 |
| 2024/10/22 | 516 | 518 | 512 | 518 | 4,100 |
| 2024/10/21 | 516 | 520 | 514 | 516 | 4,500 |
| 2024/10/18 | 510 | 513 | 510 | 513 | 2,700 |
| 2024/10/17 | 512 | 512 | 508 | 509 | 1,600 |
| 2024/10/16 | 511 | 518 | 510 | 510 | 5,300 |
| 2024/10/15 | 518 | 521 | 510 | 511 | 5,400 |
| 2024/10/11 | 516 | 545 | 501 | 518 | 18,200 |
| 2024/10/10 | 526 | 526 | 520 | 520 | 400 |
| 2024/10/09 | 521 | 527 | 520 | 526 | 1,900 |
| 2024/10/08 | 523 | 530 | 523 | 524 | 6,900 |
| 2024/10/07 | 522 | 526 | 514 | 524 | 6,700 |
| 2024/10/04 | 523 | 529 | 517 | 518 | 9,600 |
| 2024/10/03 | 525 | 528 | 520 | 521 | 2,900 |
| 2024/10/02 | 529 | 529 | 522 | 523 | 5,900 |
| 2024/10/01 | 532 | 533 | 528 | 529 | 5,600 |
| 2024/09/30 | 530 | 538 | 530 | 532 | 9,100 |
| 2024/09/27 | 525 | 530 | 525 | 530 | 3,500 |
| 2024/09/26 | 528 | 529 | 523 | 525 | 3,400 |
| 2024/09/25 | 521 | 531 | 520 | 528 | 2,600 |
| 2024/09/24 | 523 | 523 | 517 | 519 | 3,500 |
| 2024/09/20 | 523 | 524 | 517 | 519 | 6,900 |
| 2024/09/19 | 518 | 523 | 513 | 523 | 3,200 |
| 2024/09/18 | 523 | 527 | 504 | 517 | 10,500 |
| 2024/09/17 | 523 | 528 | 523 | 526 | 4,100 |
| 2024/09/13 | 525 | 530 | 523 | 523 | 3,600 |
| 2024/09/12 | 531 | 538 | 524 | 528 | 9,100 |
| 2024/09/11 | 530 | 530 | 514 | 524 | 8,100 |
| 2024/09/10 | 516 | 522 | 513 | 522 | 2,200 |
| 2024/09/09 | 513 | 521 | 505 | 513 | 10,200 |
| 2024/09/06 | 541 | 541 | 518 | 523 | 12,900 |
| 2024/09/05 | 524 | 537 | 524 | 536 | 4,700 |
| 2024/09/04 | 540 | 540 | 525 | 527 | 30,900 |
| 2024/09/03 | 545 | 554 | 541 | 549 | 24,000 |
| 2024/09/02 | 564 | 564 | 547 | 547 | 50,800 |
| 2024/08/30 | 597 | 597 | 565 | 570 | 124,900 |
| 2024/08/29 | 670 | 670 | 598 | 614 | 175,900 |
| 2024/08/28 | 683 | 705 | 640 | 667 | 204,200 |
| 2024/08/27 | 605 | 648 | 593 | 643 | 57,000 |
| 2024/08/26 | 590 | 616 | 566 | 605 | 66,900 |
| 2024/08/23 | 583 | 588 | 555 | 587 | 45,700 |
| 2024/08/22 | 552 | 560 | 539 | 555 | 15,200 |
| 2024/08/21 | 530 | 535 | 530 | 532 | 1,000 |
| 2024/08/20 | 529 | 539 | 526 | 529 | 5,000 |
| 2024/08/19 | 536 | 536 | 520 | 529 | 11,200 |