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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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