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 |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,795 | 3,810 | 3,765 | 3,785 | 86,700 | 3,785 |
| 2024-10-24 | 3,760 | 3,780 | 3,745 | 3,770 | 81,700 | 3,770 |
| 2024-10-23 | 3,785 | 3,795 | 3,755 | 3,765 | 56,600 | 3,765 |
| 2024-10-22 | 3,830 | 3,830 | 3,790 | 3,795 | 109,200 | 3,795 |
| 2024-10-21 | 3,860 | 3,860 | 3,830 | 3,835 | 51,700 | 3,835 |
| 2024-10-18 | 3,840 | 3,860 | 3,835 | 3,840 | 33,400 | 3,840 |
| 2024-10-17 | 3,845 | 3,860 | 3,825 | 3,825 | 33,000 | 3,825 |
| 2024-10-16 | 3,845 | 3,880 | 3,840 | 3,840 | 49,200 | 3,840 |
| 2024-10-15 | 3,880 | 3,880 | 3,845 | 3,865 | 52,700 | 3,865 |
| 2024-10-11 | 3,865 | 3,880 | 3,850 | 3,850 | 60,400 | 3,850 |
| 2024-10-10 | 3,850 | 3,885 | 3,835 | 3,885 | 47,000 | 3,885 |
| 2024-10-09 | 3,860 | 3,880 | 3,830 | 3,855 | 103,100 | 3,855 |
| 2024-10-08 | 3,895 | 3,895 | 3,855 | 3,865 | 104,300 | 3,865 |
| 2024-10-07 | 3,950 | 3,960 | 3,905 | 3,940 | 71,900 | 3,940 |
| 2024-10-04 | 3,900 | 3,920 | 3,895 | 3,910 | 62,800 | 3,910 |
| 2024-10-03 | 3,895 | 3,895 | 3,855 | 3,880 | 66,600 | 3,880 |
| 2024-10-02 | 3,870 | 3,890 | 3,835 | 3,850 | 80,300 | 3,850 |
| 2024-10-01 | 3,865 | 3,875 | 3,840 | 3,870 | 60,700 | 3,870 |
| 2024-09-30 | 3,840 | 3,890 | 3,830 | 3,865 | 108,700 | 3,865 |
| 2024-09-27 | 3,870 | 3,900 | 3,845 | 3,900 | 62,200 | 3,900 |
| 2024-09-26 | 3,885 | 3,920 | 3,875 | 3,915 | 122,100 | 3,915 |
| 2024-09-25 | 3,850 | 3,860 | 3,820 | 3,860 | 67,700 | 3,860 |
| 2024-09-24 | 3,900 | 3,910 | 3,865 | 3,870 | 55,800 | 3,870 |
| 2024-09-20 | 3,850 | 3,890 | 3,850 | 3,870 | 96,600 | 3,870 |
| 2024-09-19 | 3,895 | 3,915 | 3,865 | 3,880 | 50,600 | 3,880 |
| 2024-09-18 | 3,875 | 3,885 | 3,835 | 3,875 | 46,900 | 3,875 |
| 2024-09-17 | 3,840 | 3,875 | 3,830 | 3,865 | 58,200 | 3,865 |
| 2024-09-13 | 3,840 | 3,840 | 3,800 | 3,805 | 66,400 | 3,805 |
| 2024-09-12 | 3,860 | 3,875 | 3,830 | 3,840 | 56,900 | 3,840 |
| 2024-09-11 | 3,905 | 3,915 | 3,830 | 3,850 | 81,000 | 3,850 |
| 2024-09-10 | 3,900 | 3,925 | 3,885 | 3,915 | 68,900 | 3,915 |
| 2024-09-09 | 3,855 | 3,885 | 3,830 | 3,885 | 85,800 | 3,885 |
| 2024-09-06 | 3,930 | 3,940 | 3,880 | 3,910 | 42,100 | 3,910 |
| 2024-09-05 | 3,935 | 3,950 | 3,900 | 3,905 | 78,400 | 3,905 |
| 2024-09-04 | 3,950 | 3,970 | 3,910 | 3,935 | 109,300 | 3,935 |
| 2024-09-03 | 3,965 | 4,010 | 3,965 | 4,005 | 38,900 | 4,005 |
| 2024-09-02 | 3,965 | 4,010 | 3,935 | 3,965 | 61,900 | 3,965 |
| 2024-08-30 | 3,930 | 3,980 | 3,925 | 3,960 | 68,200 | 3,960 |
| 2024-08-29 | 3,940 | 3,955 | 3,920 | 3,945 | 40,700 | 3,945 |
| 2024-08-28 | 3,950 | 3,970 | 3,930 | 3,935 | 25,400 | 3,935 |
| 2024-08-27 | 3,945 | 3,980 | 3,945 | 3,960 | 48,800 | 3,960 |
| 2024-08-26 | 3,900 | 3,955 | 3,885 | 3,945 | 73,400 | 3,945 |
| 2024-08-23 | 3,895 | 3,920 | 3,880 | 3,900 | 51,100 | 3,900 |
| 2024-08-22 | 3,890 | 3,905 | 3,870 | 3,895 | 31,700 | 3,895 |
| 2024-08-21 | 3,900 | 3,930 | 3,875 | 3,890 | 56,000 | 3,890 |
| 2024-08-20 | 3,840 | 3,925 | 3,835 | 3,900 | 115,600 | 3,900 |
| 2024-08-19 | 3,845 | 3,845 | 3,790 | 3,815 | 83,600 | 3,815 |
| 2024-08-16 | 3,815 | 3,835 | 3,790 | 3,835 | 61,000 | 3,835 |
| 2024-08-15 | 3,775 | 3,780 | 3,740 | 3,770 | 64,300 | 3,770 |
| 2024-08-14 | 3,765 | 3,795 | 3,745 | 3,775 | 58,700 | 3,775 |
| 2024-08-13 | 3,740 | 3,755 | 3,700 | 3,755 | 58,700 | 3,755 |
| 2024-08-09 | 3,790 | 3,790 | 3,670 | 3,710 | 154,400 | 3,710 |
| 2024-08-08 | 3,700 | 3,785 | 3,700 | 3,730 | 108,200 | 3,730 |
| 2024-08-07 | 3,700 | 3,840 | 3,685 | 3,750 | 109,800 | 3,750 |
| 2024-08-06 | 3,795 | 3,815 | 3,665 | 3,700 | 138,800 | 3,700 |
| 2024-08-05 | 3,835 | 3,880 | 3,575 | 3,585 | 174,800 | 3,585 |
| 2024-08-02 | 3,980 | 3,995 | 3,905 | 3,905 | 155,700 | 3,905 |
| 2024-08-01 | 4,375 | 4,440 | 4,020 | 4,050 | 237,000 | 4,050 |
| 2024-07-31 | 4,365 | 4,470 | 4,360 | 4,445 | 102,500 | 4,445 |
| 2024-07-30 | 4,390 | 4,390 | 4,325 | 4,335 | 45,400 | 4,335 |
| 2024-07-29 | 4,365 | 4,400 | 4,355 | 4,390 | 43,100 | 4,390 |
| 2024-07-26 | 4,345 | 4,360 | 4,290 | 4,340 | 49,400 | 4,340 |
| 2024-07-25 | 4,300 | 4,350 | 4,255 | 4,325 | 83,200 | 4,325 |
| 2024-07-24 | 4,400 | 4,400 | 4,310 | 4,310 | 51,100 | 4,310 |
| 2024-07-23 | 4,375 | 4,405 | 4,360 | 4,405 | 32,800 | 4,405 |
| 2024-07-22 | 4,360 | 4,375 | 4,330 | 4,375 | 34,200 | 4,375 |
| 2024-07-19 | 4,450 | 4,455 | 4,360 | 4,390 | 58,200 | 4,390 |
| 2024-07-18 | 4,365 | 4,490 | 4,360 | 4,425 | 103,900 | 4,425 |
| 2024-07-17 | 4,370 | 4,370 | 4,340 | 4,365 | 36,000 | 4,365 |
| 2024-07-16 | 4,330 | 4,380 | 4,325 | 4,340 | 72,400 | 4,340 |
| 2024-07-12 | 4,250 | 4,325 | 4,245 | 4,315 | 59,000 | 4,315 |
| 2024-07-11 | 4,255 | 4,275 | 4,245 | 4,265 | 52,100 | 4,265 |
| 2024-07-10 | 4,250 | 4,255 | 4,225 | 4,255 | 47,100 | 4,255 |
| 2024-07-09 | 4,205 | 4,265 | 4,190 | 4,255 | 74,000 | 4,255 |
| 2024-07-08 | 4,225 | 4,235 | 4,200 | 4,205 | 41,200 | 4,205 |
| 2024-07-05 | 4,270 | 4,280 | 4,210 | 4,215 | 60,600 | 4,215 |
| 2024-07-04 | 4,295 | 4,315 | 4,280 | 4,280 | 34,600 | 4,280 |
| 2024-07-03 | 4,300 | 4,340 | 4,300 | 4,310 | 56,300 | 4,310 |
| 2024-07-02 | 4,285 | 4,335 | 4,270 | 4,320 | 49,200 | 4,320 |
| 2024-07-01 | 4,310 | 4,315 | 4,280 | 4,305 | 50,200 | 4,305 |
| 2024-06-28 | 4,285 | 4,295 | 4,275 | 4,295 | 39,200 | 4,295 |
| 2024-06-27 | 4,260 | 4,295 | 4,250 | 4,280 | 38,600 | 4,280 |
| 2024-06-26 | 4,280 | 4,295 | 4,260 | 4,275 | 43,600 | 4,275 |
| 2024-06-25 | 4,240 | 4,290 | 4,230 | 4,280 | 45,800 | 4,280 |
| 2024-06-24 | 4,215 | 4,240 | 4,175 | 4,220 | 56,000 | 4,220 |
| 2024-06-21 | 4,225 | 4,240 | 4,200 | 4,215 | 100,500 | 4,215 |
| 2024-06-20 | 4,145 | 4,210 | 4,145 | 4,195 | 74,200 | 4,195 |
| 2024-06-19 | 4,115 | 4,135 | 4,115 | 4,135 | 20,400 | 4,135 |
| 2024-06-18 | 4,170 | 4,170 | 4,110 | 4,115 | 19,400 | 4,115 |
| 2024-06-17 | 4,165 | 4,165 | 4,115 | 4,160 | 41,800 | 4,160 |
| 2024-06-14 | 4,110 | 4,165 | 4,100 | 4,150 | 57,300 | 4,150 |
| 2024-06-13 | 4,160 | 4,165 | 4,080 | 4,095 | 50,500 | 4,095 |
| 2024-06-12 | 4,165 | 4,190 | 4,160 | 4,185 | 28,700 | 4,185 |
| 2024-06-11 | 4,200 | 4,205 | 4,150 | 4,170 | 32,300 | 4,170 |
| 2024-06-10 | 4,160 | 4,195 | 4,150 | 4,190 | 23,400 | 4,190 |
| 2024-06-07 | 4,175 | 4,175 | 4,130 | 4,155 | 29,200 | 4,155 |
| 2024-06-06 | 4,205 | 4,205 | 4,150 | 4,175 | 39,600 | 4,175 |
| 2024-06-05 | 4,200 | 4,200 | 4,160 | 4,180 | 27,800 | 4,180 |
| 2024-06-04 | 4,215 | 4,260 | 4,215 | 4,240 | 56,300 | 4,240 |
| 2024-06-03 | 4,170 | 4,215 | 4,170 | 4,215 | 46,800 | 4,215 |
| 2024-05-31 | 4,155 | 4,170 | 4,100 | 4,145 | 86,000 | 4,145 |
| 2024-05-30 | 4,100 | 4,135 | 4,080 | 4,130 | 65,400 | 4,130 |
| 2024-05-29 | 4,105 | 4,140 | 4,105 | 4,115 | 35,200 | 4,115 |
| 2024-05-28 | 4,160 | 4,165 | 4,130 | 4,130 | 38,000 | 4,130 |
| 2024-05-27 | 4,160 | 4,180 | 4,150 | 4,160 | 25,800 | 4,160 |
| 2024-05-24 | 4,145 | 4,190 | 4,145 | 4,175 | 28,900 | 4,175 |
| 2024-05-23 | 4,150 | 4,225 | 4,125 | 4,190 | 39,300 | 4,190 |
| 2024-05-22 | 4,155 | 4,175 | 4,125 | 4,150 | 75,200 | 4,150 |
| 2024-05-21 | 4,220 | 4,240 | 4,175 | 4,180 | 60,900 | 4,180 |
| 2024-05-20 | 4,220 | 4,255 | 4,220 | 4,240 | 32,700 | 4,240 |
| 2024-05-17 | 4,185 | 4,250 | 4,180 | 4,240 | 30,100 | 4,240 |
| 2024-05-16 | 4,210 | 4,215 | 4,185 | 4,215 | 27,600 | 4,215 |
| 2024-05-15 | 4,265 | 4,265 | 4,200 | 4,210 | 39,700 | 4,210 |
| 2024-05-14 | 4,340 | 4,345 | 4,245 | 4,245 | 72,300 | 4,245 |
| 2024-05-13 | 4,365 | 4,365 | 4,305 | 4,355 | 81,000 | 4,355 |
| 2024-05-10 | 4,320 | 4,370 | 4,300 | 4,370 | 88,100 | 4,370 |
| 2024-05-09 | 4,250 | 4,340 | 4,240 | 4,315 | 145,200 | 4,315 |
| 2024-05-08 | 4,215 | 4,265 | 4,190 | 4,250 | 120,300 | 4,250 |
| 2024-05-07 | 4,180 | 4,215 | 4,130 | 4,215 | 181,100 | 4,215 |
| 2024-05-02 | 4,125 | 4,230 | 4,085 | 4,130 | 268,700 | 4,130 |
| 2024-05-01 | 4,110 | 4,130 | 4,090 | 4,110 | 68,100 | 4,110 |
| 2024-04-30 | 4,100 | 4,115 | 4,060 | 4,115 | 55,900 | 4,115 |
| 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
