2296 伊藤ハム米久ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,070 | 4,090 | 4,035 | 4,090 | 51,800 | 4,090 |
| 2024-04-25 | 4,070 | 4,085 | 4,055 | 4,070 | 44,200 | 4,070 |
| 2024-04-24 | 4,090 | 4,095 | 4,060 | 4,090 | 44,700 | 4,090 |
| 2024-04-23 | 4,075 | 4,105 | 4,070 | 4,090 | 38,400 | 4,090 |
| 2024-04-22 | 4,055 | 4,115 | 4,055 | 4,100 | 56,200 | 4,100 |
| 2024-04-19 | 4,000 | 4,025 | 3,975 | 4,010 | 61,200 | 4,010 |
| 2024-04-18 | 4,015 | 4,050 | 4,010 | 4,040 | 41,000 | 4,040 |
| 2024-04-17 | 4,070 | 4,070 | 3,990 | 4,015 | 48,800 | 4,015 |
| 2024-04-16 | 4,120 | 4,125 | 4,055 | 4,070 | 50,000 | 4,070 |
| 2024-04-15 | 4,110 | 4,140 | 4,105 | 4,140 | 41,000 | 4,140 |
| 2024-04-12 | 4,150 | 4,150 | 4,125 | 4,135 | 34,800 | 4,135 |
| 2024-04-11 | 4,120 | 4,155 | 4,105 | 4,155 | 44,100 | 4,155 |
| 2024-04-10 | 4,140 | 4,165 | 4,140 | 4,140 | 35,900 | 4,140 |
| 2024-04-09 | 4,165 | 4,170 | 4,130 | 4,145 | 55,500 | 4,145 |
| 2024-04-08 | 4,105 | 4,145 | 4,095 | 4,145 | 51,000 | 4,145 |
| 2024-04-05 | 4,085 | 4,150 | 4,075 | 4,110 | 112,400 | 4,110 |
| 2024-04-04 | 4,030 | 4,100 | 4,025 | 4,090 | 118,800 | 4,090 |
| 2024-04-03 | 3,980 | 4,015 | 3,960 | 3,995 | 91,500 | 3,995 |
| 2024-04-02 | 4,035 | 4,035 | 3,980 | 3,995 | 82,800 | 3,995 |
| 2024-04-01 | 4,040 | 4,045 | 4,005 | 4,030 | 66,200 | 4,030 |
| 2024-03-29 | 3,985 | 4,030 | 3,970 | 4,010 | 95,800 | 4,010 |
| 2024-03-28 | 4,065 | 4,090 | 3,965 | 3,970 | 248,600 | 3,970 |
| 2024-03-27 | 4,240 | 4,275 | 4,235 | 4,240 | 234,200 | 4,240 |
| 2024-03-26 | 4,225 | 4,265 | 4,215 | 4,240 | 111,200 | 4,240 |
| 2024-03-25 | 4,240 | 4,275 | 4,240 | 4,245 | 150,400 | 4,245 |
| 2024-03-22 | 4,285 | 4,285 | 4,255 | 4,265 | 69,400 | 4,265 |
| 2024-03-21 | 4,240 | 4,290 | 4,240 | 4,270 | 107,300 | 4,270 |
| 2024-03-19 | 4,185 | 4,235 | 4,175 | 4,220 | 69,000 | 4,220 |
| 2024-03-18 | 4,225 | 4,225 | 4,180 | 4,180 | 95,400 | 4,180 |
| 2024-03-15 | 4,215 | 4,280 | 4,180 | 4,180 | 242,900 | 4,180 |
| 2024-03-14 | 4,175 | 4,215 | 4,175 | 4,215 | 65,700 | 4,215 |
| 2024-03-13 | 4,170 | 4,195 | 4,160 | 4,170 | 60,400 | 4,170 |
| 2024-03-12 | 4,160 | 4,170 | 4,120 | 4,160 | 59,900 | 4,160 |
| 2024-03-11 | 4,170 | 4,185 | 4,120 | 4,150 | 91,700 | 4,150 |
| 2024-03-08 | 4,135 | 4,180 | 4,130 | 4,170 | 102,100 | 4,170 |
| 2024-03-07 | 4,180 | 4,205 | 4,145 | 4,145 | 87,100 | 4,145 |
| 2024-03-06 | 4,160 | 4,185 | 4,150 | 4,165 | 81,200 | 4,165 |
| 2024-03-05 | 4,100 | 4,160 | 4,100 | 4,145 | 66,800 | 4,145 |
| 2024-03-04 | 4,135 | 4,145 | 4,095 | 4,120 | 76,300 | 4,120 |
| 2024-03-01 | 4,110 | 4,135 | 4,095 | 4,130 | 66,900 | 4,130 |
| 2024-02-29 | 4,135 | 4,150 | 4,100 | 4,110 | 79,000 | 4,110 |
| 2024-02-28 | 4,135 | 4,150 | 4,110 | 4,130 | 55,500 | 4,130 |
| 2024-02-27 | 4,115 | 4,150 | 4,095 | 4,120 | 50,700 | 4,120 |
| 2024-02-26 | 4,170 | 4,185 | 4,115 | 4,115 | 56,000 | 4,115 |
| 2024-02-22 | 4,155 | 4,160 | 4,120 | 4,160 | 80,600 | 4,160 |
| 2024-02-21 | 4,185 | 4,200 | 4,135 | 4,160 | 78,200 | 4,160 |
| 2024-02-20 | 4,165 | 4,245 | 4,150 | 4,200 | 80,900 | 4,200 |
| 2024-02-19 | 4,140 | 4,160 | 4,125 | 4,150 | 34,800 | 4,150 |
| 2024-02-16 | 4,120 | 4,165 | 4,110 | 4,125 | 49,700 | 4,125 |
| 2024-02-15 | 4,145 | 4,145 | 4,075 | 4,100 | 50,600 | 4,100 |
| 2024-02-14 | 4,115 | 4,150 | 4,105 | 4,120 | 88,900 | 4,120 |
| 2024-02-13 | 4,135 | 4,135 | 4,065 | 4,120 | 78,300 | 4,120 |
| 2024-02-09 | 4,145 | 4,155 | 4,095 | 4,100 | 98,800 | 4,100 |
| 2024-02-08 | 4,210 | 4,210 | 4,145 | 4,160 | 75,200 | 4,160 |
| 2024-02-07 | 4,180 | 4,225 | 4,145 | 4,215 | 91,200 | 4,215 |
| 2024-02-06 | 4,150 | 4,215 | 4,145 | 4,185 | 104,100 | 4,185 |
| 2024-02-05 | 4,155 | 4,180 | 4,150 | 4,150 | 64,800 | 4,150 |
| 2024-02-02 | 4,155 | 4,175 | 4,140 | 4,145 | 59,900 | 4,145 |
| 2024-02-01 | 4,140 | 4,175 | 4,120 | 4,160 | 72,200 | 4,160 |
| 2024-01-31 | 4,100 | 4,140 | 4,100 | 4,140 | 71,200 | 4,140 |
| 2024-01-30 | 4,130 | 4,140 | 4,095 | 4,095 | 65,300 | 4,095 |
| 2024-01-29 | 4,125 | 4,150 | 4,115 | 4,130 | 50,100 | 4,130 |
| 2024-01-26 | 4,105 | 4,110 | 4,070 | 4,080 | 73,700 | 4,080 |
| 2024-01-25 | 4,075 | 4,140 | 4,070 | 4,105 | 103,600 | 4,105 |
| 2024-01-24 | 4,070 | 4,080 | 4,055 | 4,060 | 66,600 | 4,060 |
| 2024-01-23 | 4,055 | 4,090 | 4,055 | 4,085 | 44,000 | 4,085 |
| 2024-01-22 | 4,040 | 4,070 | 4,035 | 4,065 | 52,700 | 4,065 |
| 2024-01-19 | 4,050 | 4,055 | 4,020 | 4,025 | 66,400 | 4,025 |
| 2024-01-18 | 4,035 | 4,065 | 4,035 | 4,055 | 41,000 | 4,055 |
| 2024-01-17 | 4,075 | 4,090 | 4,025 | 4,025 | 55,800 | 4,025 |
| 2024-01-16 | 4,090 | 4,090 | 4,035 | 4,035 | 41,000 | 4,035 |
| 2024-01-15 | 4,040 | 4,095 | 4,035 | 4,095 | 54,200 | 4,095 |
| 2024-01-12 | 4,060 | 4,095 | 4,025 | 4,040 | 93,100 | 4,040 |
| 2024-01-11 | 4,050 | 4,080 | 4,045 | 4,060 | 141,700 | 4,060 |
| 2024-01-10 | 3,990 | 4,015 | 3,980 | 4,005 | 82,100 | 4,005 |
| 2024-01-09 | 3,950 | 3,980 | 3,930 | 3,980 | 77,500 | 3,980 |
| 2024-01-05 | 3,950 | 3,950 | 3,915 | 3,925 | 57,200 | 3,925 |
| 2024-01-04 | 3,895 | 3,935 | 3,865 | 3,930 | 102,000 | 3,930 |
分割・併合履歴 ： [2023-09-28]5株→1株
