2593 (株)伊藤園 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,918 | 3,943 | 3,888 | 3,905 | 672,400 | 3,905 |
| 2024-05-01 | 3,854 | 3,912 | 3,815 | 3,895 | 1,134,000 | 3,895 |
| 2024-04-30 | 3,770 | 3,830 | 3,759 | 3,830 | 1,454,900 | 3,830 |
| 2024-04-26 | 3,680 | 3,697 | 3,643 | 3,689 | 1,109,400 | 3,689 |
| 2024-04-25 | 3,715 | 3,730 | 3,696 | 3,696 | 1,460,700 | 3,696 |
| 2024-04-24 | 3,734 | 3,757 | 3,703 | 3,736 | 889,400 | 3,736 |
| 2024-04-23 | 3,732 | 3,777 | 3,706 | 3,764 | 710,800 | 3,764 |
| 2024-04-22 | 3,686 | 3,751 | 3,673 | 3,751 | 782,000 | 3,751 |
| 2024-04-19 | 3,650 | 3,673 | 3,636 | 3,658 | 689,600 | 3,658 |
| 2024-04-18 | 3,753 | 3,757 | 3,654 | 3,654 | 952,300 | 3,654 |
| 2024-04-17 | 3,736 | 3,752 | 3,705 | 3,725 | 483,500 | 3,725 |
| 2024-04-16 | 3,745 | 3,757 | 3,715 | 3,718 | 548,000 | 3,718 |
| 2024-04-15 | 3,769 | 3,770 | 3,745 | 3,763 | 420,200 | 3,763 |
| 2024-04-12 | 3,748 | 3,793 | 3,732 | 3,788 | 694,300 | 3,788 |
| 2024-04-11 | 3,725 | 3,737 | 3,691 | 3,721 | 466,500 | 3,721 |
| 2024-04-10 | 3,745 | 3,757 | 3,728 | 3,734 | 406,200 | 3,734 |
| 2024-04-09 | 3,750 | 3,760 | 3,714 | 3,733 | 547,700 | 3,733 |
| 2024-04-08 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 | 3,766 |
| 2024-04-05 | 3,675 | 3,722 | 3,672 | 3,722 | 480,400 | 3,722 |
| 2024-04-04 | 3,656 | 3,692 | 3,649 | 3,680 | 601,500 | 3,680 |
| 2024-04-03 | 3,654 | 3,676 | 3,634 | 3,666 | 398,400 | 3,666 |
| 2024-04-02 | 3,724 | 3,742 | 3,656 | 3,656 | 683,100 | 3,656 |
| 2024-04-01 | 3,713 | 3,738 | 3,692 | 3,702 | 550,000 | 3,702 |
| 2024-03-29 | 3,695 | 3,729 | 3,688 | 3,713 | 385,000 | 3,713 |
| 2024-03-28 | 3,740 | 3,766 | 3,681 | 3,698 | 693,900 | 3,698 |
| 2024-03-27 | 3,705 | 3,735 | 3,685 | 3,735 | 551,600 | 3,735 |
| 2024-03-26 | 3,620 | 3,697 | 3,613 | 3,697 | 662,700 | 3,697 |
| 2024-03-25 | 3,675 | 3,679 | 3,619 | 3,619 | 763,000 | 3,619 |
| 2024-03-22 | 3,680 | 3,682 | 3,655 | 3,669 | 443,700 | 3,669 |
| 2024-03-21 | 3,699 | 3,723 | 3,670 | 3,670 | 652,000 | 3,670 |
| 2024-03-19 | 3,669 | 3,691 | 3,638 | 3,683 | 1,058,600 | 3,683 |
| 2024-03-18 | 3,718 | 3,729 | 3,704 | 3,713 | 401,800 | 3,713 |
| 2024-03-15 | 3,733 | 3,741 | 3,708 | 3,713 | 349,900 | 3,713 |
| 2024-03-14 | 3,712 | 3,743 | 3,694 | 3,741 | 416,300 | 3,741 |
| 2024-03-13 | 3,760 | 3,760 | 3,701 | 3,712 | 443,500 | 3,712 |
| 2024-03-12 | 3,748 | 3,759 | 3,672 | 3,758 | 749,100 | 3,758 |
| 2024-03-11 | 3,727 | 3,748 | 3,703 | 3,735 | 568,300 | 3,735 |
| 2024-03-08 | 3,715 | 3,757 | 3,680 | 3,732 | 736,800 | 3,732 |
| 2024-03-07 | 3,809 | 3,820 | 3,730 | 3,736 | 1,363,100 | 3,736 |
| 2024-03-06 | 3,790 | 3,846 | 3,788 | 3,801 | 1,008,000 | 3,801 |
| 2024-03-05 | 3,860 | 3,873 | 3,800 | 3,800 | 1,573,100 | 3,800 |
| 2024-03-04 | 3,898 | 3,919 | 3,787 | 3,829 | 3,827,700 | 3,829 |
| 2024-03-01 | 4,170 | 4,214 | 4,161 | 4,198 | 602,000 | 4,198 |
| 2024-02-29 | 4,196 | 4,209 | 4,136 | 4,175 | 475,800 | 4,175 |
| 2024-02-28 | 4,212 | 4,218 | 4,164 | 4,186 | 346,900 | 4,186 |
| 2024-02-27 | 4,269 | 4,293 | 4,203 | 4,227 | 376,300 | 4,227 |
| 2024-02-26 | 4,299 | 4,307 | 4,252 | 4,263 | 482,300 | 4,263 |
| 2024-02-22 | 4,215 | 4,273 | 4,202 | 4,269 | 515,900 | 4,269 |
| 2024-02-21 | 4,236 | 4,240 | 4,167 | 4,217 | 358,700 | 4,217 |
| 2024-02-20 | 4,260 | 4,265 | 4,206 | 4,226 | 231,800 | 4,226 |
| 2024-02-19 | 4,170 | 4,269 | 4,158 | 4,254 | 292,500 | 4,254 |
| 2024-02-16 | 4,160 | 4,197 | 4,143 | 4,159 | 281,800 | 4,159 |
| 2024-02-15 | 4,150 | 4,161 | 4,095 | 4,132 | 326,400 | 4,132 |
| 2024-02-14 | 4,185 | 4,199 | 4,120 | 4,184 | 236,900 | 4,184 |
| 2024-02-13 | 4,170 | 4,212 | 4,135 | 4,198 | 269,200 | 4,198 |
| 2024-02-09 | 4,140 | 4,193 | 4,114 | 4,159 | 248,100 | 4,159 |
| 2024-02-08 | 4,226 | 4,249 | 4,159 | 4,161 | 282,000 | 4,161 |
| 2024-02-07 | 4,287 | 4,296 | 4,201 | 4,234 | 237,800 | 4,234 |
| 2024-02-06 | 4,310 | 4,327 | 4,266 | 4,303 | 219,000 | 4,303 |
| 2024-02-05 | 4,315 | 4,334 | 4,291 | 4,316 | 206,600 | 4,316 |
| 2024-02-02 | 4,359 | 4,359 | 4,272 | 4,297 | 211,600 | 4,297 |
| 2024-02-01 | 4,286 | 4,330 | 4,279 | 4,327 | 179,000 | 4,327 |
| 2024-01-31 | 4,283 | 4,303 | 4,243 | 4,303 | 139,800 | 4,303 |
| 2024-01-30 | 4,320 | 4,361 | 4,286 | 4,287 | 184,100 | 4,287 |
| 2024-01-29 | 4,319 | 4,328 | 4,295 | 4,320 | 138,600 | 4,320 |
| 2024-01-26 | 4,320 | 4,329 | 4,270 | 4,292 | 199,000 | 4,292 |
| 2024-01-25 | 4,279 | 4,312 | 4,263 | 4,304 | 174,900 | 4,304 |
| 2024-01-24 | 4,300 | 4,328 | 4,256 | 4,277 | 173,700 | 4,277 |
| 2024-01-23 | 4,299 | 4,343 | 4,299 | 4,314 | 182,700 | 4,314 |
| 2024-01-22 | 4,235 | 4,284 | 4,228 | 4,280 | 209,700 | 4,280 |
| 2024-01-19 | 4,310 | 4,319 | 4,233 | 4,235 | 332,300 | 4,235 |
| 2024-01-18 | 4,399 | 4,399 | 4,311 | 4,311 | 302,800 | 4,311 |
| 2024-01-17 | 4,378 | 4,430 | 4,363 | 4,401 | 271,500 | 4,401 |
| 2024-01-16 | 4,425 | 4,431 | 4,361 | 4,364 | 187,400 | 4,364 |
| 2024-01-15 | 4,400 | 4,423 | 4,386 | 4,420 | 209,400 | 4,420 |
| 2024-01-12 | 4,401 | 4,416 | 4,381 | 4,387 | 204,700 | 4,387 |
| 2024-01-11 | 4,413 | 4,429 | 4,389 | 4,407 | 226,200 | 4,407 |
| 2024-01-10 | 4,380 | 4,413 | 4,368 | 4,395 | 280,000 | 4,395 |
| 2024-01-09 | 4,414 | 4,420 | 4,341 | 4,358 | 595,600 | 4,358 |
| 2024-01-05 | 4,441 | 4,441 | 4,363 | 4,417 | 488,000 | 4,417 |
| 2024-01-04 | 4,310 | 4,419 | 4,303 | 4,418 | 768,300 | 4,418 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
