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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 556 | 556 | 537 | 550 | 24,800 |
| 2024/08/15 | 534 | 557 | 526 | 557 | 16,600 |
| 2024/08/14 | 539 | 559 | 530 | 533 | 24,000 |
| 2024/08/13 | 532 | 536 | 511 | 525 | 18,400 |
| 2024/08/09 | 512 | 533 | 501 | 533 | 10,300 |
| 2024/08/08 | 486 | 503 | 486 | 494 | 4,500 |
| 2024/08/07 | 488 | 510 | 480 | 484 | 9,100 |
| 2024/08/06 | 500 | 501 | 474 | 488 | 13,400 |
| 2024/08/05 | 538 | 538 | 455 | 455 | 19,600 |
| 2024/08/02 | 541 | 541 | 528 | 538 | 9,500 |
| 2024/08/01 | 557 | 557 | 536 | 544 | 16,200 |
| 2024/07/31 | 558 | 560 | 557 | 557 | 4,800 |
| 2024/07/30 | 553 | 558 | 552 | 556 | 3,100 |
| 2024/07/29 | 550 | 551 | 550 | 551 | 800 |
| 2024/07/26 | 550 | 551 | 548 | 549 | 9,200 |
| 2024/07/25 | 549 | 553 | 546 | 550 | 7,900 |
| 2024/07/24 | 558 | 558 | 550 | 552 | 4,500 |
| 2024/07/23 | 559 | 565 | 552 | 558 | 9,500 |
| 2024/07/22 | 565 | 565 | 552 | 559 | 15,300 |
| 2024/07/19 | 562 | 567 | 560 | 560 | 4,500 |
| 2024/07/18 | 570 | 572 | 560 | 560 | 8,800 |
| 2024/07/17 | 570 | 583 | 565 | 570 | 12,100 |
| 2024/07/16 | 567 | 568 | 565 | 566 | 5,100 |
| 2024/07/12 | 565 | 567 | 565 | 567 | 4,000 |
| 2024/07/11 | 563 | 568 | 559 | 563 | 6,100 |
| 2024/07/10 | 565 | 567 | 561 | 563 | 6,000 |
| 2024/07/09 | 575 | 584 | 569 | 573 | 22,500 |
| 2024/07/08 | 567 | 576 | 558 | 560 | 34,100 |
| 2024/07/05 | 565 | 565 | 560 | 560 | 3,400 |
| 2024/07/04 | 563 | 566 | 561 | 564 | 8,600 |
| 2024/07/03 | 559 | 562 | 558 | 560 | 4,200 |
| 2024/07/02 | 561 | 564 | 559 | 562 | 5,800 |
| 2024/07/01 | 561 | 563 | 560 | 561 | 1,200 |
| 2024/06/28 | 565 | 565 | 561 | 561 | 6,000 |
| 2024/06/27 | 560 | 561 | 553 | 560 | 5,600 |
| 2024/06/26 | 565 | 565 | 556 | 561 | 4,300 |
| 2024/06/25 | 561 | 565 | 560 | 564 | 3,800 |
| 2024/06/24 | 565 | 566 | 561 | 565 | 3,600 |
| 2024/06/21 | 555 | 559 | 555 | 559 | 700 |
| 2024/06/20 | 558 | 564 | 555 | 556 | 2,500 |
| 2024/06/19 | 555 | 557 | 553 | 554 | 2,600 |
| 2024/06/18 | 556 | 562 | 550 | 552 | 13,700 |
| 2024/06/17 | 548 | 554 | 548 | 554 | 2,800 |
| 2024/06/14 | 556 | 558 | 550 | 554 | 6,100 |
| 2024/06/13 | 557 | 559 | 551 | 552 | 2,500 |
| 2024/06/12 | 553 | 557 | 553 | 553 | 3,300 |
| 2024/06/11 | 552 | 555 | 550 | 553 | 3,100 |
| 2024/06/10 | 554 | 554 | 549 | 549 | 7,100 |
| 2024/06/07 | 561 | 561 | 554 | 554 | 1,900 |
| 2024/06/06 | 559 | 565 | 557 | 557 | 1,800 |
| 2024/06/05 | 564 | 567 | 559 | 560 | 2,900 |
| 2024/06/04 | 567 | 567 | 556 | 563 | 8,900 |
| 2024/06/03 | 554 | 557 | 550 | 557 | 10,000 |
| 2024/05/31 | 559 | 559 | 550 | 554 | 5,900 |
| 2024/05/30 | 560 | 561 | 554 | 561 | 2,700 |
| 2024/05/29 | 569 | 569 | 554 | 561 | 11,900 |
| 2024/05/28 | 565 | 569 | 560 | 568 | 12,100 |
| 2024/05/27 | 610 | 612 | 568 | 570 | 78,800 |
| 2024/05/24 | 559 | 560 | 557 | 560 | 2,100 |
| 2024/05/23 | 558 | 560 | 555 | 559 | 5,500 |
| 2024/05/22 | 555 | 566 | 555 | 556 | 4,000 |
| 2024/05/21 | 556 | 556 | 553 | 555 | 800 |
| 2024/05/20 | 556 | 557 | 555 | 556 | 2,700 |
| 2024/05/17 | 558 | 564 | 556 | 556 | 5,600 |
| 2024/05/16 | 559 | 560 | 557 | 557 | 1,700 |
| 2024/05/15 | 564 | 567 | 559 | 559 | 1,600 |
| 2024/05/14 | 555 | 560 | 554 | 559 | 1,500 |
| 2024/05/13 | 562 | 562 | 546 | 559 | 4,900 |
| 2024/05/10 | 562 | 573 | 553 | 562 | 16,200 |
| 2024/05/09 | 565 | 565 | 561 | 562 | 2,600 |
| 2024/05/08 | 567 | 570 | 562 | 565 | 2,700 |
| 2024/05/07 | 567 | 568 | 563 | 568 | 2,800 |
| 2024/05/02 | 573 | 573 | 564 | 567 | 2,400 |
| 2024/05/01 | 569 | 572 | 567 | 572 | 1,400 |
| 2024/04/30 | 568 | 569 | 565 | 567 | 700 |
| 2024/04/25 | 566 | 570 | 565 | 565 | 400 |
| 2024/04/24 | 568 | 571 | 565 | 566 | 1,400 |
| 2024/04/23 | 568 | 568 | 562 | 568 | 1,200 |
| 2024/04/22 | 564 | 570 | 564 | 567 | 3,100 |
| 2024/04/19 | 571 | 573 | 564 | 566 | 3,900 |
| 2024/04/18 | 572 | 575 | 572 | 574 | 900 |
| 2024/04/17 | 575 | 578 | 567 | 577 | 5,400 |
| 2024/04/16 | 578 | 578 | 575 | 575 | 500 |
| 2024/04/15 | 576 | 578 | 562 | 578 | 5,200 |
| 2024/04/12 | 574 | 574 | 571 | 574 | 600 |
| 2024/04/10 | 573 | 577 | 573 | 574 | 500 |
| 2024/04/09 | 572 | 573 | 571 | 573 | 700 |
| 2024/04/08 | 574 | 574 | 573 | 573 | 800 |
| 2024/04/05 | 574 | 574 | 574 | 574 | 200 |
| 2024/04/04 | 578 | 579 | 568 | 577 | 3,500 |
| 2024/04/03 | 576 | 578 | 569 | 578 | 2,900 |
| 2024/04/02 | 574 | 578 | 571 | 575 | 3,000 |
| 2024/04/01 | 574 | 585 | 572 | 574 | 1,600 |
| 2024/03/29 | 574 | 579 | 571 | 573 | 4,300 |
| 2024/03/28 | 577 | 579 | 572 | 579 | 1,500 |
| 2024/03/27 | 579 | 582 | 574 | 582 | 4,800 |
| 2024/03/26 | 580 | 580 | 574 | 579 | 1,200 |
| 2024/03/25 | 570 | 580 | 568 | 580 | 4,500 |
| 2024/03/22 | 575 | 575 | 567 | 570 | 2,700 |
| 2024/03/21 | 571 | 575 | 569 | 575 | 2,300 |
| 2024/03/19 | 564 | 569 | 564 | 569 | 900 |
| 2024/03/18 | 573 | 573 | 562 | 562 | 1,900 |
| 2024/03/15 | 567 | 571 | 566 | 566 | 2,800 |
| 2024/03/14 | 571 | 572 | 566 | 568 | 900 |
| 2024/03/13 | 563 | 573 | 563 | 569 | 3,000 |
| 2024/03/12 | 564 | 569 | 564 | 569 | 1,100 |
| 2024/03/11 | 573 | 573 | 561 | 564 | 3,800 |
| 2024/03/08 | 570 | 573 | 567 | 573 | 1,000 |
| 2024/03/07 | 569 | 575 | 566 | 567 | 5,400 |
| 2024/03/06 | 564 | 567 | 564 | 567 | 1,000 |
| 2024/03/05 | 566 | 566 | 562 | 563 | 1,700 |
| 2024/03/04 | 569 | 571 | 566 | 566 | 1,300 |
| 2024/03/01 | 569 | 569 | 565 | 567 | 4,300 |
| 2024/02/29 | 567 | 569 | 562 | 569 | 4,600 |
| 2024/02/28 | 560 | 569 | 560 | 567 | 3,400 |
| 2024/02/27 | 561 | 562 | 558 | 560 | 2,500 |
| 2024/02/26 | 561 | 564 | 558 | 562 | 2,700 |
| 2024/02/22 | 558 | 561 | 555 | 561 | 3,900 |
| 2024/02/21 | 559 | 564 | 557 | 563 | 3,200 |
| 2024/02/20 | 557 | 560 | 555 | 560 | 5,700 |
| 2024/02/19 | 555 | 565 | 555 | 558 | 2,100 |
| 2024/02/16 | 563 | 564 | 548 | 554 | 13,500 |
| 2024/02/15 | 569 | 569 | 559 | 563 | 5,600 |
| 2024/02/14 | 575 | 575 | 569 | 572 | 3,700 |
| 2024/02/13 | 587 | 587 | 571 | 575 | 17,300 |
| 2024/02/09 | 590 | 591 | 585 | 589 | 5,300 |
| 2024/02/08 | 591 | 591 | 586 | 590 | 3,800 |
| 2024/02/07 | 590 | 591 | 586 | 591 | 700 |
| 2024/02/06 | 588 | 588 | 585 | 588 | 2,500 |
| 2024/02/05 | 585 | 589 | 584 | 588 | 1,600 |
| 2024/02/02 | 585 | 585 | 582 | 585 | 900 |
| 2024/02/01 | 585 | 589 | 581 | 583 | 4,500 |
| 2024/01/31 | 584 | 584 | 579 | 584 | 4,900 |
| 2024/01/30 | 586 | 587 | 582 | 587 | 6,700 |
| 2024/01/29 | 588 | 588 | 579 | 587 | 6,200 |
| 2024/01/26 | 587 | 588 | 582 | 588 | 900 |
| 2024/01/25 | 583 | 588 | 582 | 587 | 3,000 |
| 2024/01/24 | 585 | 585 | 582 | 583 | 1,200 |
| 2024/01/23 | 586 | 586 | 582 | 582 | 1,900 |
| 2024/01/22 | 585 | 585 | 580 | 584 | 900 |
| 2024/01/19 | 581 | 586 | 581 | 583 | 3,000 |
| 2024/01/18 | 580 | 590 | 580 | 581 | 4,400 |
| 2024/01/17 | 589 | 589 | 576 | 580 | 8,800 |
| 2024/01/16 | 591 | 591 | 582 | 589 | 4,100 |
| 2024/01/15 | 593 | 593 | 586 | 591 | 5,900 |
| 2024/01/12 | 605 | 605 | 580 | 593 | 8,300 |
| 2024/01/11 | 591 | 609 | 591 | 601 | 10,600 |
| 2024/01/10 | 587 | 597 | 586 | 592 | 6,100 |
| 2024/01/09 | 595 | 599 | 580 | 586 | 8,100 |
| 2024/01/05 | 589 | 592 | 586 | 590 | 5,900 |
| 2024/01/04 | 594 | 610 | 584 | 595 | 29,900 |