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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 4,930 | 4,975 | 4,920 | 4,925 | 175,600 | 4,925 |
| 2025-06-30 | 4,835 | 4,930 | 4,820 | 4,900 | 227,900 | 4,900 |
| 2025-06-27 | 4,830 | 4,895 | 4,830 | 4,890 | 177,300 | 4,890 |
| 2025-06-26 | 4,885 | 4,910 | 4,865 | 4,900 | 178,100 | 4,900 |
| 2025-06-25 | 4,890 | 4,905 | 4,835 | 4,890 | 167,500 | 4,890 |
| 2025-06-24 | 4,930 | 4,935 | 4,895 | 4,895 | 101,000 | 4,895 |
| 2025-06-23 | 4,930 | 4,945 | 4,890 | 4,900 | 127,400 | 4,900 |
| 2025-06-20 | 4,985 | 4,995 | 4,925 | 4,925 | 141,300 | 4,925 |
| 2025-06-19 | 4,980 | 5,010 | 4,975 | 5,000 | 93,600 | 5,000 |
| 2025-06-18 | 4,955 | 5,000 | 4,950 | 4,980 | 92,200 | 4,980 |
| 2025-06-17 | 4,960 | 5,010 | 4,955 | 4,965 | 88,900 | 4,965 |
| 2025-06-16 | 4,950 | 4,995 | 4,945 | 4,985 | 85,700 | 4,985 |
| 2025-06-13 | 4,915 | 4,940 | 4,895 | 4,940 | 109,300 | 4,940 |
| 2025-06-12 | 4,950 | 4,965 | 4,925 | 4,930 | 90,500 | 4,930 |
| 2025-06-11 | 4,960 | 4,980 | 4,945 | 4,960 | 84,700 | 4,960 |
| 2025-06-10 | 4,980 | 4,985 | 4,945 | 4,945 | 120,700 | 4,945 |
| 2025-06-09 | 5,010 | 5,020 | 4,980 | 4,980 | 107,900 | 4,980 |
| 2025-06-06 | 5,000 | 5,010 | 4,990 | 5,010 | 79,400 | 5,010 |
| 2025-06-05 | 5,010 | 5,020 | 4,985 | 4,990 | 108,900 | 4,990 |
| 2025-06-04 | 5,050 | 5,050 | 4,980 | 5,020 | 91,400 | 5,020 |
| 2025-06-03 | 5,040 | 5,050 | 5,020 | 5,050 | 89,800 | 5,050 |
| 2025-06-02 | 5,020 | 5,050 | 5,000 | 5,040 | 77,700 | 5,040 |
| 2025-05-30 | 4,960 | 5,030 | 4,955 | 5,020 | 171,900 | 5,020 |
| 2025-05-29 | 4,960 | 4,995 | 4,940 | 4,965 | 132,300 | 4,965 |
| 2025-05-28 | 4,980 | 4,980 | 4,945 | 4,950 | 97,600 | 4,950 |
| 2025-05-27 | 4,960 | 4,980 | 4,935 | 4,965 | 76,800 | 4,965 |
| 2025-05-26 | 4,950 | 4,995 | 4,950 | 4,995 | 65,600 | 4,995 |
| 2025-05-23 | 4,945 | 4,990 | 4,940 | 4,950 | 145,600 | 4,950 |
| 2025-05-22 | 4,865 | 4,995 | 4,860 | 4,920 | 228,500 | 4,920 |
| 2025-05-21 | 4,875 | 4,890 | 4,835 | 4,850 | 93,500 | 4,850 |
| 2025-05-20 | 4,885 | 4,890 | 4,840 | 4,865 | 107,800 | 4,865 |
| 2025-05-19 | 4,875 | 4,910 | 4,860 | 4,900 | 107,300 | 4,900 |
| 2025-05-16 | 4,900 | 4,930 | 4,830 | 4,850 | 126,700 | 4,850 |
| 2025-05-15 | 4,845 | 4,890 | 4,835 | 4,860 | 107,500 | 4,860 |
| 2025-05-14 | 4,910 | 4,910 | 4,830 | 4,860 | 190,900 | 4,860 |
| 2025-05-13 | 4,950 | 4,950 | 4,885 | 4,925 | 184,100 | 4,925 |
| 2025-05-12 | 5,000 | 5,030 | 4,945 | 4,995 | 191,800 | 4,995 |
| 2025-05-09 | 4,950 | 4,980 | 4,920 | 4,950 | 166,400 | 4,950 |
| 2025-05-08 | 4,980 | 5,000 | 4,920 | 4,970 | 355,900 | 4,970 |
| 2025-05-07 | 4,985 | 4,985 | 4,860 | 4,925 | 445,400 | 4,925 |
| 2025-05-02 | 4,460 | 5,000 | 4,440 | 4,945 | 1,367,500 | 4,945 |
| 2025-05-01 | 4,500 | 4,530 | 4,470 | 4,505 | 108,800 | 4,505 |
| 2025-04-30 | 4,455 | 4,500 | 4,440 | 4,475 | 113,400 | 4,475 |
| 2025-04-28 | 4,420 | 4,490 | 4,410 | 4,435 | 118,700 | 4,435 |
| 2025-04-25 | 4,450 | 4,485 | 4,400 | 4,420 | 86,500 | 4,420 |
| 2025-04-24 | 4,560 | 4,565 | 4,440 | 4,460 | 116,200 | 4,460 |
| 2025-04-23 | 4,580 | 4,650 | 4,580 | 4,590 | 144,400 | 4,590 |
| 2025-04-22 | 4,560 | 4,590 | 4,540 | 4,570 | 125,800 | 4,570 |
| 2025-04-21 | 4,500 | 4,565 | 4,495 | 4,550 | 124,000 | 4,550 |
| 2025-04-18 | 4,385 | 4,525 | 4,380 | 4,505 | 221,000 | 4,505 |
| 2025-04-17 | 4,350 | 4,370 | 4,320 | 4,350 | 63,300 | 4,350 |
| 2025-04-16 | 4,270 | 4,360 | 4,265 | 4,355 | 127,400 | 4,355 |
| 2025-04-15 | 4,280 | 4,285 | 4,235 | 4,245 | 63,700 | 4,245 |
| 2025-04-14 | 4,180 | 4,265 | 4,180 | 4,240 | 95,700 | 4,240 |
| 2025-04-11 | 4,170 | 4,190 | 4,110 | 4,175 | 138,600 | 4,175 |
| 2025-04-10 | 4,170 | 4,190 | 4,075 | 4,160 | 187,000 | 4,160 |
| 2025-04-09 | 4,030 | 4,095 | 3,960 | 4,055 | 128,600 | 4,055 |
| 2025-04-08 | 4,050 | 4,120 | 3,975 | 4,100 | 215,400 | 4,100 |
| 2025-04-07 | 3,840 | 3,980 | 3,800 | 3,910 | 265,300 | 3,910 |
| 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