2296 伊藤ハム米久ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,095 | 4,100 | 4,005 | 4,035 | 127,400 | 4,035 |
| 2025-04-03 | 4,050 | 4,120 | 4,045 | 4,120 | 102,200 | 4,120 |
| 2025-04-02 | 4,150 | 4,160 | 4,100 | 4,115 | 101,800 | 4,115 |
| 2025-04-01 | 4,230 | 4,230 | 4,160 | 4,175 | 116,500 | 4,175 |
| 2025-03-31 | 4,200 | 4,225 | 4,135 | 4,185 | 168,200 | 4,185 |
| 2025-03-28 | 4,195 | 4,250 | 4,170 | 4,225 | 217,500 | 4,225 |
| 2025-03-27 | 4,260 | 4,285 | 4,240 | 4,285 | 283,300 | 4,285 |
| 2025-03-26 | 4,235 | 4,255 | 4,200 | 4,240 | 213,700 | 4,240 |
| 2025-03-25 | 4,175 | 4,240 | 4,145 | 4,220 | 229,200 | 4,220 |
| 2025-03-24 | 4,205 | 4,235 | 4,110 | 4,180 | 603,100 | 4,180 |
| 2025-03-21 | 3,870 | 3,895 | 3,870 | 3,885 | 127,600 | 3,885 |
| 2025-03-19 | 3,870 | 3,890 | 3,865 | 3,880 | 88,900 | 3,880 |
| 2025-03-18 | 3,835 | 3,865 | 3,835 | 3,855 | 104,000 | 3,855 |
| 2025-03-17 | 3,790 | 3,825 | 3,785 | 3,815 | 107,800 | 3,815 |
| 2025-03-14 | 3,760 | 3,790 | 3,760 | 3,780 | 82,700 | 3,780 |
| 2025-03-13 | 3,765 | 3,795 | 3,755 | 3,785 | 77,900 | 3,785 |
| 2025-03-12 | 3,770 | 3,800 | 3,760 | 3,795 | 88,300 | 3,795 |
| 2025-03-11 | 3,785 | 3,805 | 3,770 | 3,800 | 107,000 | 3,800 |
| 2025-03-10 | 3,800 | 3,810 | 3,780 | 3,780 | 70,800 | 3,780 |
| 2025-03-07 | 3,770 | 3,800 | 3,750 | 3,790 | 78,000 | 3,790 |
| 2025-03-06 | 3,780 | 3,795 | 3,775 | 3,790 | 56,300 | 3,790 |
| 2025-03-05 | 3,765 | 3,770 | 3,745 | 3,750 | 79,500 | 3,750 |
| 2025-03-04 | 3,760 | 3,770 | 3,745 | 3,760 | 55,100 | 3,760 |
| 2025-03-03 | 3,740 | 3,765 | 3,735 | 3,750 | 60,800 | 3,750 |
| 2025-02-28 | 3,725 | 3,750 | 3,715 | 3,725 | 80,400 | 3,725 |
| 2025-02-27 | 3,680 | 3,720 | 3,680 | 3,720 | 54,800 | 3,720 |
| 2025-02-26 | 3,705 | 3,710 | 3,680 | 3,690 | 75,200 | 3,690 |
| 2025-02-25 | 3,680 | 3,710 | 3,680 | 3,685 | 94,800 | 3,685 |
| 2025-02-21 | 3,710 | 3,715 | 3,675 | 3,685 | 135,900 | 3,685 |
| 2025-02-20 | 3,740 | 3,760 | 3,705 | 3,705 | 94,400 | 3,705 |
| 2025-02-19 | 3,770 | 3,790 | 3,740 | 3,740 | 75,300 | 3,740 |
| 2025-02-18 | 3,765 | 3,765 | 3,735 | 3,750 | 50,600 | 3,750 |
| 2025-02-17 | 3,805 | 3,820 | 3,755 | 3,755 | 65,600 | 3,755 |
| 2025-02-14 | 3,790 | 3,805 | 3,760 | 3,775 | 69,100 | 3,775 |
| 2025-02-13 | 3,795 | 3,800 | 3,770 | 3,790 | 45,600 | 3,790 |
| 2025-02-12 | 3,790 | 3,790 | 3,740 | 3,755 | 65,500 | 3,755 |
| 2025-02-10 | 3,780 | 3,780 | 3,750 | 3,765 | 53,700 | 3,765 |
| 2025-02-07 | 3,735 | 3,780 | 3,720 | 3,760 | 99,000 | 3,760 |
| 2025-02-06 | 3,770 | 3,830 | 3,725 | 3,760 | 184,800 | 3,760 |
| 2025-02-05 | 3,805 | 3,810 | 3,775 | 3,780 | 59,400 | 3,780 |
| 2025-02-04 | 3,820 | 3,835 | 3,780 | 3,780 | 92,500 | 3,780 |
| 2025-02-03 | 3,860 | 3,860 | 3,810 | 3,820 | 91,500 | 3,820 |
| 2025-01-31 | 3,880 | 3,880 | 3,850 | 3,865 | 40,600 | 3,865 |
| 2025-01-30 | 3,845 | 3,880 | 3,845 | 3,870 | 33,800 | 3,870 |
| 2025-01-29 | 3,855 | 3,865 | 3,840 | 3,845 | 31,700 | 3,845 |
| 2025-01-28 | 3,835 | 3,885 | 3,835 | 3,855 | 46,300 | 3,855 |
| 2025-01-27 | 3,815 | 3,835 | 3,795 | 3,835 | 44,800 | 3,835 |
| 2025-01-24 | 3,800 | 3,820 | 3,780 | 3,780 | 51,100 | 3,780 |
| 2025-01-23 | 3,825 | 3,825 | 3,780 | 3,790 | 50,000 | 3,790 |
| 2025-01-22 | 3,810 | 3,825 | 3,805 | 3,810 | 53,300 | 3,810 |
| 2025-01-21 | 3,825 | 3,825 | 3,790 | 3,795 | 42,300 | 3,795 |
| 2025-01-20 | 3,805 | 3,815 | 3,785 | 3,815 | 37,500 | 3,815 |
| 2025-01-17 | 3,780 | 3,800 | 3,750 | 3,785 | 83,400 | 3,785 |
| 2025-01-16 | 3,830 | 3,830 | 3,780 | 3,780 | 66,500 | 3,780 |
| 2025-01-15 | 3,785 | 3,795 | 3,775 | 3,790 | 54,400 | 3,790 |
| 2025-01-14 | 3,815 | 3,830 | 3,760 | 3,780 | 85,200 | 3,780 |
| 2025-01-10 | 3,810 | 3,815 | 3,785 | 3,790 | 68,100 | 3,790 |
| 2025-01-09 | 3,825 | 3,830 | 3,810 | 3,810 | 46,900 | 3,810 |
| 2025-01-08 | 3,870 | 3,875 | 3,820 | 3,820 | 92,400 | 3,820 |
| 2025-01-07 | 3,945 | 3,945 | 3,875 | 3,875 | 91,600 | 3,875 |
| 2025-01-06 | 3,990 | 3,990 | 3,935 | 3,935 | 69,700 | 3,935 |
分割・併合履歴 ： [2023-09-28]5株→1株