2593 (株)伊藤園 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 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3,278 | 3,284 | 3,213 | 3,218 | 621,900 | 3,218 |
| 2025-10-28 | 3,315 | 3,317 | 3,276 | 3,293 | 317,300 | 3,293 |
| 2025-10-27 | 3,290 | 3,315 | 3,288 | 3,299 | 276,500 | 3,299 |
| 2025-10-24 | 3,318 | 3,318 | 3,287 | 3,291 | 256,100 | 3,291 |
| 2025-10-23 | 3,316 | 3,340 | 3,305 | 3,330 | 224,900 | 3,330 |
| 2025-10-22 | 3,307 | 3,327 | 3,305 | 3,315 | 301,600 | 3,315 |
| 2025-10-21 | 3,285 | 3,315 | 3,278 | 3,308 | 289,700 | 3,308 |
| 2025-10-20 | 3,279 | 3,298 | 3,267 | 3,285 | 233,300 | 3,285 |
| 2025-10-17 | 3,247 | 3,265 | 3,237 | 3,251 | 215,700 | 3,251 |
| 2025-10-16 | 3,257 | 3,273 | 3,238 | 3,238 | 278,200 | 3,238 |
| 2025-10-15 | 3,284 | 3,294 | 3,259 | 3,271 | 213,800 | 3,271 |
| 2025-10-14 | 3,235 | 3,293 | 3,231 | 3,279 | 358,000 | 3,279 |
| 2025-10-10 | 3,270 | 3,294 | 3,247 | 3,277 | 317,600 | 3,277 |
| 2025-10-09 | 3,330 | 3,336 | 3,270 | 3,270 | 486,400 | 3,270 |
| 2025-10-08 | 3,360 | 3,378 | 3,335 | 3,335 | 241,000 | 3,335 |
| 2025-10-07 | 3,345 | 3,359 | 3,333 | 3,333 | 258,300 | 3,333 |
| 2025-10-06 | 3,377 | 3,385 | 3,338 | 3,343 | 308,000 | 3,343 |
| 2025-10-03 | 3,380 | 3,402 | 3,338 | 3,339 | 320,900 | 3,339 |
| 2025-10-02 | 3,404 | 3,424 | 3,361 | 3,380 | 289,500 | 3,380 |
| 2025-10-01 | 3,460 | 3,463 | 3,407 | 3,407 | 278,200 | 3,407 |
| 2025-09-30 | 3,442 | 3,489 | 3,433 | 3,481 | 255,200 | 3,481 |
| 2025-09-29 | 3,572 | 3,580 | 3,440 | 3,440 | 425,000 | 3,440 |
| 2025-09-26 | 3,556 | 3,574 | 3,540 | 3,568 | 270,300 | 3,568 |
| 2025-09-25 | 3,592 | 3,593 | 3,530 | 3,545 | 298,100 | 3,545 |
| 2025-09-24 | 3,523 | 3,620 | 3,515 | 3,555 | 484,100 | 3,555 |
| 2025-09-22 | 3,460 | 3,533 | 3,460 | 3,515 | 284,700 | 3,515 |
| 2025-09-19 | 3,505 | 3,520 | 3,456 | 3,456 | 298,200 | 3,456 |
| 2025-09-18 | 3,520 | 3,524 | 3,485 | 3,508 | 187,700 | 3,508 |
| 2025-09-17 | 3,523 | 3,548 | 3,497 | 3,499 | 251,400 | 3,499 |
| 2025-09-16 | 3,496 | 3,526 | 3,474 | 3,518 | 264,800 | 3,518 |
| 2025-09-12 | 3,569 | 3,570 | 3,506 | 3,506 | 283,300 | 3,506 |
| 2025-09-11 | 3,520 | 3,565 | 3,501 | 3,557 | 241,800 | 3,557 |
| 2025-09-10 | 3,579 | 3,579 | 3,537 | 3,542 | 275,500 | 3,542 |
| 2025-09-09 | 3,612 | 3,623 | 3,536 | 3,554 | 414,600 | 3,554 |
| 2025-09-08 | 3,648 | 3,678 | 3,585 | 3,594 | 454,700 | 3,594 |
| 2025-09-05 | 3,680 | 3,696 | 3,612 | 3,630 | 514,600 | 3,630 |
| 2025-09-04 | 3,647 | 3,690 | 3,607 | 3,680 | 635,900 | 3,680 |
| 2025-09-03 | 3,650 | 3,680 | 3,605 | 3,647 | 1,017,400 | 3,647 |
| 2025-09-02 | 3,610 | 3,698 | 3,571 | 3,600 | 3,153,900 | 3,600 |
| 2025-09-01 | 3,375 | 3,433 | 3,348 | 3,380 | 602,900 | 3,380 |
| 2025-08-29 | 3,400 | 3,410 | 3,370 | 3,377 | 235,400 | 3,377 |
| 2025-08-28 | 3,405 | 3,413 | 3,390 | 3,399 | 137,400 | 3,399 |
| 2025-08-27 | 3,423 | 3,440 | 3,393 | 3,413 | 251,500 | 3,413 |
| 2025-08-26 | 3,463 | 3,481 | 3,432 | 3,445 | 277,800 | 3,445 |
| 2025-08-25 | 3,431 | 3,481 | 3,422 | 3,456 | 251,500 | 3,456 |
| 2025-08-22 | 3,482 | 3,482 | 3,440 | 3,444 | 242,700 | 3,444 |
| 2025-08-21 | 3,523 | 3,529 | 3,490 | 3,491 | 256,500 | 3,491 |
| 2025-08-20 | 3,449 | 3,540 | 3,449 | 3,515 | 576,700 | 3,515 |
| 2025-08-19 | 3,360 | 3,431 | 3,346 | 3,429 | 284,200 | 3,429 |
| 2025-08-18 | 3,369 | 3,379 | 3,345 | 3,348 | 272,900 | 3,348 |
| 2025-08-15 | 3,371 | 3,376 | 3,340 | 3,358 | 174,000 | 3,358 |
| 2025-08-14 | 3,372 | 3,412 | 3,358 | 3,363 | 242,900 | 3,363 |
| 2025-08-13 | 3,400 | 3,405 | 3,369 | 3,381 | 193,100 | 3,381 |
| 2025-08-12 | 3,400 | 3,417 | 3,376 | 3,399 | 223,500 | 3,399 |
| 2025-08-08 | 3,405 | 3,420 | 3,390 | 3,398 | 217,700 | 3,398 |
| 2025-08-07 | 3,371 | 3,399 | 3,344 | 3,399 | 202,000 | 3,399 |
| 2025-08-06 | 3,387 | 3,406 | 3,366 | 3,376 | 213,200 | 3,376 |
| 2025-08-05 | 3,350 | 3,410 | 3,341 | 3,380 | 279,500 | 3,380 |
| 2025-08-04 | 3,278 | 3,389 | 3,265 | 3,378 | 532,000 | 3,378 |
| 2025-08-01 | 3,312 | 3,322 | 3,270 | 3,278 | 237,900 | 3,278 |
| 2025-07-31 | 3,275 | 3,326 | 3,271 | 3,282 | 271,500 | 3,282 |
| 2025-07-30 | 3,230 | 3,267 | 3,217 | 3,265 | 133,200 | 3,265 |
| 2025-07-29 | 3,250 | 3,260 | 3,222 | 3,229 | 141,300 | 3,229 |
| 2025-07-28 | 3,280 | 3,284 | 3,236 | 3,265 | 219,100 | 3,265 |
| 2025-07-25 | 3,316 | 3,324 | 3,281 | 3,289 | 220,700 | 3,289 |
| 2025-07-24 | 3,320 | 3,346 | 3,290 | 3,309 | 229,100 | 3,309 |
| 2025-07-23 | 3,317 | 3,328 | 3,293 | 3,299 | 246,600 | 3,299 |
| 2025-07-22 | 3,350 | 3,365 | 3,294 | 3,307 | 222,800 | 3,307 |
| 2025-07-18 | 3,235 | 3,357 | 3,235 | 3,350 | 382,300 | 3,350 |
| 2025-07-17 | 3,207 | 3,240 | 3,190 | 3,236 | 179,200 | 3,236 |
| 2025-07-16 | 3,201 | 3,228 | 3,197 | 3,207 | 168,400 | 3,207 |
| 2025-07-15 | 3,230 | 3,239 | 3,211 | 3,214 | 164,400 | 3,214 |
| 2025-07-14 | 3,280 | 3,295 | 3,240 | 3,240 | 184,700 | 3,240 |
| 2025-07-11 | 3,259 | 3,293 | 3,248 | 3,271 | 194,200 | 3,271 |
| 2025-07-10 | 3,296 | 3,302 | 3,251 | 3,252 | 260,700 | 3,252 |
| 2025-07-09 | 3,230 | 3,337 | 3,223 | 3,303 | 417,600 | 3,303 |
| 2025-07-08 | 3,224 | 3,239 | 3,171 | 3,230 | 336,200 | 3,230 |
| 2025-07-07 | 3,212 | 3,243 | 3,196 | 3,207 | 173,300 | 3,207 |
| 2025-07-04 | 3,190 | 3,219 | 3,176 | 3,218 | 193,900 | 3,218 |
| 2025-07-03 | 3,201 | 3,219 | 3,196 | 3,199 | 179,800 | 3,199 |
| 2025-07-02 | 3,215 | 3,244 | 3,210 | 3,218 | 176,800 | 3,218 |
| 2025-07-01 | 3,248 | 3,277 | 3,222 | 3,231 | 166,100 | 3,231 |
| 2025-06-30 | 3,280 | 3,294 | 3,260 | 3,266 | 208,600 | 3,266 |
| 2025-06-27 | 3,210 | 3,244 | 3,208 | 3,242 | 220,900 | 3,242 |
| 2025-06-26 | 3,200 | 3,210 | 3,170 | 3,210 | 286,600 | 3,210 |
| 2025-06-25 | 3,192 | 3,198 | 3,163 | 3,178 | 192,000 | 3,178 |
| 2025-06-24 | 3,228 | 3,229 | 3,181 | 3,188 | 176,700 | 3,188 |
| 2025-06-23 | 3,175 | 3,202 | 3,158 | 3,192 | 187,600 | 3,192 |
| 2025-06-20 | 3,188 | 3,205 | 3,173 | 3,183 | 206,600 | 3,183 |
| 2025-06-19 | 3,250 | 3,256 | 3,182 | 3,189 | 349,200 | 3,189 |
| 2025-06-18 | 3,216 | 3,271 | 3,215 | 3,255 | 182,900 | 3,255 |
| 2025-06-17 | 3,220 | 3,232 | 3,208 | 3,214 | 193,300 | 3,214 |
| 2025-06-16 | 3,251 | 3,268 | 3,222 | 3,228 | 226,900 | 3,228 |
| 2025-06-13 | 3,298 | 3,298 | 3,246 | 3,246 | 230,500 | 3,246 |
| 2025-06-12 | 3,290 | 3,312 | 3,272 | 3,273 | 229,000 | 3,273 |
| 2025-06-11 | 3,354 | 3,359 | 3,311 | 3,318 | 223,100 | 3,318 |
| 2025-06-10 | 3,372 | 3,382 | 3,335 | 3,371 | 264,600 | 3,371 |
| 2025-06-09 | 3,388 | 3,410 | 3,340 | 3,343 | 215,500 | 3,343 |
| 2025-06-06 | 3,371 | 3,421 | 3,371 | 3,380 | 273,400 | 3,380 |
| 2025-06-05 | 3,383 | 3,430 | 3,372 | 3,393 | 388,000 | 3,393 |
| 2025-06-04 | 3,452 | 3,464 | 3,370 | 3,419 | 700,000 | 3,419 |
| 2025-06-03 | 3,428 | 3,446 | 3,294 | 3,411 | 1,720,200 | 3,411 |
| 2025-06-02 | 3,165 | 3,173 | 3,141 | 3,170 | 318,700 | 3,170 |
| 2025-05-30 | 3,135 | 3,177 | 3,127 | 3,165 | 307,900 | 3,165 |
| 2025-05-29 | 3,187 | 3,198 | 3,144 | 3,160 | 502,100 | 3,160 |
| 2025-05-28 | 3,213 | 3,233 | 3,187 | 3,187 | 224,800 | 3,187 |
| 2025-05-27 | 3,198 | 3,226 | 3,188 | 3,215 | 204,800 | 3,215 |
| 2025-05-26 | 3,160 | 3,208 | 3,154 | 3,198 | 235,200 | 3,198 |
| 2025-05-23 | 3,130 | 3,155 | 3,112 | 3,147 | 241,400 | 3,147 |
| 2025-05-22 | 3,130 | 3,156 | 3,119 | 3,128 | 182,600 | 3,128 |
| 2025-05-21 | 3,195 | 3,209 | 3,162 | 3,162 | 197,000 | 3,162 |
| 2025-05-20 | 3,230 | 3,233 | 3,187 | 3,187 | 274,500 | 3,187 |
| 2025-05-19 | 3,240 | 3,255 | 3,227 | 3,250 | 196,400 | 3,250 |
| 2025-05-16 | 3,254 | 3,256 | 3,213 | 3,234 | 157,000 | 3,234 |
| 2025-05-15 | 3,190 | 3,243 | 3,185 | 3,229 | 295,800 | 3,229 |
| 2025-05-14 | 3,208 | 3,235 | 3,155 | 3,185 | 409,400 | 3,185 |
| 2025-05-13 | 3,266 | 3,268 | 3,202 | 3,230 | 408,800 | 3,230 |
| 2025-05-12 | 3,276 | 3,284 | 3,225 | 3,269 | 306,400 | 3,269 |
| 2025-05-09 | 3,250 | 3,299 | 3,240 | 3,288 | 364,900 | 3,288 |
| 2025-05-08 | 3,289 | 3,297 | 3,217 | 3,256 | 556,300 | 3,256 |
| 2025-05-07 | 3,352 | 3,402 | 3,335 | 3,345 | 471,200 | 3,345 |
| 2025-05-02 | 3,367 | 3,399 | 3,355 | 3,399 | 251,600 | 3,399 |
| 2025-05-01 | 3,400 | 3,409 | 3,356 | 3,386 | 216,600 | 3,386 |
| 2025-04-30 | 3,393 | 3,432 | 3,383 | 3,417 | 350,300 | 3,417 |
| 2025-04-28 | 3,317 | 3,400 | 3,305 | 3,400 | 840,300 | 3,400 |
| 2025-04-25 | 3,335 | 3,409 | 3,325 | 3,346 | 1,925,000 | 3,346 |
| 2025-04-24 | 3,383 | 3,400 | 3,317 | 3,325 | 989,500 | 3,325 |
| 2025-04-23 | 3,366 | 3,427 | 3,351 | 3,406 | 673,900 | 3,406 |
| 2025-04-22 | 3,300 | 3,358 | 3,291 | 3,340 | 452,400 | 3,340 |
| 2025-04-21 | 3,317 | 3,321 | 3,291 | 3,317 | 479,900 | 3,317 |
| 2025-04-18 | 3,284 | 3,297 | 3,264 | 3,275 | 313,600 | 3,275 |
| 2025-04-17 | 3,273 | 3,295 | 3,247 | 3,278 | 318,300 | 3,278 |
| 2025-04-16 | 3,284 | 3,284 | 3,233 | 3,261 | 458,200 | 3,261 |
| 2025-04-15 | 3,271 | 3,292 | 3,245 | 3,261 | 401,200 | 3,261 |
| 2025-04-14 | 3,305 | 3,323 | 3,280 | 3,298 | 360,000 | 3,298 |
| 2025-04-11 | 3,275 | 3,298 | 3,230 | 3,274 | 377,600 | 3,274 |
| 2025-04-10 | 3,242 | 3,305 | 3,191 | 3,304 | 517,100 | 3,304 |
| 2025-04-09 | 3,203 | 3,207 | 3,140 | 3,197 | 283,700 | 3,197 |
| 2025-04-08 | 3,140 | 3,204 | 3,100 | 3,203 | 420,900 | 3,203 |
| 2025-04-07 | 3,020 | 3,146 | 3,003 | 3,070 | 583,300 | 3,070 |
| 2025-04-04 | 3,156 | 3,235 | 3,136 | 3,229 | 593,600 | 3,229 |
| 2025-04-03 | 3,063 | 3,158 | 3,057 | 3,158 | 378,000 | 3,158 |
| 2025-04-02 | 3,200 | 3,200 | 3,123 | 3,123 | 310,700 | 3,123 |
| 2025-04-01 | 3,226 | 3,226 | 3,170 | 3,185 | 286,900 | 3,185 |
| 2025-03-31 | 3,258 | 3,286 | 3,197 | 3,197 | 563,700 | 3,197 |
| 2025-03-28 | 3,242 | 3,279 | 3,222 | 3,278 | 364,000 | 3,278 |
| 2025-03-27 | 3,180 | 3,240 | 3,175 | 3,240 | 394,200 | 3,240 |
| 2025-03-26 | 3,159 | 3,183 | 3,137 | 3,178 | 322,000 | 3,178 |
| 2025-03-25 | 3,130 | 3,160 | 3,115 | 3,152 | 223,900 | 3,152 |
| 2025-03-24 | 3,139 | 3,155 | 3,113 | 3,130 | 227,600 | 3,130 |
| 2025-03-21 | 3,121 | 3,137 | 3,103 | 3,137 | 370,300 | 3,137 |
| 2025-03-19 | 3,109 | 3,138 | 3,101 | 3,122 | 374,800 | 3,122 |
| 2025-03-18 | 3,093 | 3,121 | 3,090 | 3,108 | 350,100 | 3,108 |
| 2025-03-17 | 3,061 | 3,093 | 3,050 | 3,084 | 398,600 | 3,084 |
| 2025-03-14 | 3,024 | 3,063 | 3,009 | 3,063 | 449,400 | 3,063 |
| 2025-03-13 | 2,999 | 3,021 | 2,990.5 | 3,005 | 506,600 | 3,005 |
| 2025-03-12 | 3,015 | 3,029 | 2,987 | 3,008 | 448,500 | 3,008 |
| 2025-03-11 | 2,990 | 3,029 | 2,971 | 3,029 | 746,800 | 3,029 |
| 2025-03-10 | 2,999.5 | 3,002 | 2,965 | 2,987.5 | 535,900 | 2,987.50 |
| 2025-03-07 | 2,975 | 2,997 | 2,970.5 | 2,984 | 495,600 | 2,984 |
| 2025-03-06 | 2,976 | 3,005 | 2,963 | 2,985 | 730,600 | 2,985 |
| 2025-03-05 | 2,970 | 2,994 | 2,932.5 | 2,973.5 | 1,144,300 | 2,973.50 |
| 2025-03-04 | 3,100 | 3,100 | 2,961.5 | 2,965.5 | 3,174,600 | 2,965.50 |
| 2025-03-03 | 3,332 | 3,425 | 3,313 | 3,401 | 746,600 | 3,401 |
| 2025-02-28 | 3,370 | 3,380 | 3,307 | 3,312 | 361,000 | 3,312 |
| 2025-02-27 | 3,335 | 3,380 | 3,332 | 3,363 | 200,800 | 3,363 |
| 2025-02-26 | 3,320 | 3,373 | 3,319 | 3,365 | 215,700 | 3,365 |
| 2025-02-25 | 3,292 | 3,320 | 3,286 | 3,306 | 231,300 | 3,306 |
| 2025-02-21 | 3,289 | 3,310 | 3,275 | 3,288 | 215,000 | 3,288 |
| 2025-02-20 | 3,310 | 3,330 | 3,283 | 3,294 | 233,200 | 3,294 |
| 2025-02-19 | 3,310 | 3,348 | 3,307 | 3,329 | 236,000 | 3,329 |
| 2025-02-18 | 3,299 | 3,330 | 3,292 | 3,302 | 231,500 | 3,302 |
| 2025-02-17 | 3,320 | 3,337 | 3,288 | 3,299 | 340,500 | 3,299 |
| 2025-02-14 | 3,450 | 3,450 | 3,356 | 3,357 | 347,800 | 3,357 |
| 2025-02-13 | 3,400 | 3,461 | 3,380 | 3,455 | 264,700 | 3,455 |
| 2025-02-12 | 3,406 | 3,410 | 3,345 | 3,370 | 161,600 | 3,370 |
| 2025-02-10 | 3,346 | 3,393 | 3,346 | 3,378 | 179,700 | 3,378 |
| 2025-02-07 | 3,342 | 3,357 | 3,328 | 3,337 | 134,100 | 3,337 |
| 2025-02-06 | 3,370 | 3,390 | 3,330 | 3,340 | 176,000 | 3,340 |
| 2025-02-05 | 3,340 | 3,370 | 3,332 | 3,349 | 152,700 | 3,349 |
| 2025-02-04 | 3,405 | 3,405 | 3,339 | 3,344 | 165,400 | 3,344 |
| 2025-02-03 | 3,400 | 3,401 | 3,355 | 3,375 | 209,600 | 3,375 |
| 2025-01-31 | 3,455 | 3,455 | 3,410 | 3,427 | 144,500 | 3,427 |
| 2025-01-30 | 3,439 | 3,477 | 3,435 | 3,457 | 138,700 | 3,457 |
| 2025-01-29 | 3,475 | 3,477 | 3,428 | 3,430 | 131,800 | 3,430 |
| 2025-01-28 | 3,457 | 3,484 | 3,452 | 3,467 | 118,300 | 3,467 |
| 2025-01-27 | 3,438 | 3,480 | 3,418 | 3,447 | 198,000 | 3,447 |
| 2025-01-24 | 3,448 | 3,460 | 3,400 | 3,400 | 356,100 | 3,400 |
| 2025-01-23 | 3,433 | 3,433 | 3,367 | 3,423 | 271,000 | 3,423 |
| 2025-01-22 | 3,379 | 3,438 | 3,364 | 3,432 | 370,900 | 3,432 |
| 2025-01-21 | 3,315 | 3,343 | 3,304 | 3,338 | 192,200 | 3,338 |
| 2025-01-20 | 3,310 | 3,331 | 3,288 | 3,289 | 213,100 | 3,289 |
| 2025-01-17 | 3,300 | 3,332 | 3,292 | 3,304 | 255,500 | 3,304 |
| 2025-01-16 | 3,350 | 3,359 | 3,302 | 3,311 | 245,500 | 3,311 |
| 2025-01-15 | 3,379 | 3,398 | 3,360 | 3,373 | 188,200 | 3,373 |
| 2025-01-14 | 3,450 | 3,451 | 3,351 | 3,379 | 361,300 | 3,379 |
| 2025-01-10 | 3,445 | 3,483 | 3,431 | 3,458 | 264,500 | 3,458 |
| 2025-01-09 | 3,420 | 3,447 | 3,406 | 3,428 | 221,800 | 3,428 |
| 2025-01-08 | 3,412 | 3,437 | 3,393 | 3,420 | 236,800 | 3,420 |
| 2025-01-07 | 3,420 | 3,438 | 3,391 | 3,426 | 293,200 | 3,426 |
| 2025-01-06 | 3,550 | 3,551 | 3,421 | 3,421 | 502,700 | 3,421 |
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