2593 (株)伊藤園 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,568 | 3,572 | 3,506 | 3,506 | 278,200 | 3,506 |
| 2024-07-25 | 3,514 | 3,563 | 3,505 | 3,536 | 300,700 | 3,536 |
| 2024-07-24 | 3,589 | 3,589 | 3,511 | 3,511 | 248,100 | 3,511 |
| 2024-07-23 | 3,565 | 3,594 | 3,551 | 3,565 | 237,600 | 3,565 |
| 2024-07-22 | 3,575 | 3,604 | 3,543 | 3,594 | 282,300 | 3,594 |
| 2024-07-19 | 3,613 | 3,628 | 3,573 | 3,592 | 343,800 | 3,592 |
| 2024-07-18 | 3,542 | 3,638 | 3,525 | 3,613 | 629,400 | 3,613 |
| 2024-07-17 | 3,517 | 3,543 | 3,490 | 3,543 | 278,800 | 3,543 |
| 2024-07-16 | 3,546 | 3,550 | 3,496 | 3,504 | 435,500 | 3,504 |
| 2024-07-12 | 3,490 | 3,548 | 3,482 | 3,546 | 398,800 | 3,546 |
| 2024-07-11 | 3,500 | 3,525 | 3,484 | 3,505 | 401,300 | 3,505 |
| 2024-07-10 | 3,463 | 3,488 | 3,444 | 3,488 | 301,200 | 3,488 |
| 2024-07-09 | 3,423 | 3,449 | 3,406 | 3,438 | 302,300 | 3,438 |
| 2024-07-08 | 3,446 | 3,452 | 3,422 | 3,428 | 317,000 | 3,428 |
| 2024-07-05 | 3,498 | 3,500 | 3,444 | 3,446 | 336,500 | 3,446 |
| 2024-07-04 | 3,483 | 3,497 | 3,466 | 3,482 | 304,600 | 3,482 |
| 2024-07-03 | 3,512 | 3,512 | 3,466 | 3,506 | 304,700 | 3,506 |
| 2024-07-02 | 3,506 | 3,525 | 3,466 | 3,482 | 457,700 | 3,482 |
| 2024-07-01 | 3,499 | 3,531 | 3,488 | 3,527 | 493,500 | 3,527 |
| 2024-06-28 | 3,516 | 3,525 | 3,473 | 3,482 | 384,400 | 3,482 |
| 2024-06-27 | 3,541 | 3,550 | 3,495 | 3,515 | 468,200 | 3,515 |
| 2024-06-26 | 3,576 | 3,587 | 3,529 | 3,545 | 398,400 | 3,545 |
| 2024-06-25 | 3,548 | 3,569 | 3,514 | 3,557 | 431,700 | 3,557 |
| 2024-06-24 | 3,482 | 3,516 | 3,454 | 3,490 | 423,700 | 3,490 |
| 2024-06-21 | 3,379 | 3,488 | 3,376 | 3,463 | 1,022,900 | 3,463 |
| 2024-06-20 | 3,370 | 3,408 | 3,342 | 3,364 | 520,300 | 3,364 |
| 2024-06-19 | 3,425 | 3,426 | 3,381 | 3,391 | 442,300 | 3,391 |
| 2024-06-18 | 3,395 | 3,449 | 3,393 | 3,427 | 512,700 | 3,427 |
| 2024-06-17 | 3,482 | 3,490 | 3,400 | 3,419 | 698,100 | 3,419 |
| 2024-06-14 | 3,498 | 3,529 | 3,463 | 3,496 | 737,600 | 3,496 |
| 2024-06-13 | 3,553 | 3,585 | 3,522 | 3,523 | 446,300 | 3,523 |
| 2024-06-12 | 3,590 | 3,607 | 3,550 | 3,552 | 698,800 | 3,552 |
| 2024-06-11 | 3,668 | 3,693 | 3,596 | 3,596 | 1,058,000 | 3,596 |
| 2024-06-10 | 3,653 | 3,673 | 3,616 | 3,671 | 601,100 | 3,671 |
| 2024-06-07 | 3,648 | 3,696 | 3,647 | 3,667 | 625,100 | 3,667 |
| 2024-06-06 | 3,772 | 3,782 | 3,640 | 3,654 | 1,359,900 | 3,654 |
| 2024-06-05 | 3,749 | 3,812 | 3,701 | 3,776 | 849,600 | 3,776 |
| 2024-06-04 | 3,690 | 3,780 | 3,670 | 3,762 | 958,600 | 3,762 |
| 2024-06-03 | 3,821 | 3,846 | 3,781 | 3,820 | 1,052,800 | 3,820 |
| 2024-05-31 | 3,719 | 3,758 | 3,689 | 3,751 | 555,000 | 3,751 |
| 2024-05-30 | 3,602 | 3,654 | 3,601 | 3,649 | 336,200 | 3,649 |
| 2024-05-29 | 3,692 | 3,693 | 3,637 | 3,637 | 404,000 | 3,637 |
| 2024-05-28 | 3,732 | 3,752 | 3,697 | 3,707 | 337,600 | 3,707 |
| 2024-05-27 | 3,754 | 3,756 | 3,725 | 3,739 | 204,000 | 3,739 |
| 2024-05-24 | 3,743 | 3,752 | 3,723 | 3,740 | 217,400 | 3,740 |
| 2024-05-23 | 3,772 | 3,787 | 3,756 | 3,768 | 224,000 | 3,768 |
| 2024-05-22 | 3,778 | 3,797 | 3,738 | 3,755 | 407,600 | 3,755 |
| 2024-05-21 | 3,827 | 3,831 | 3,773 | 3,773 | 351,500 | 3,773 |
| 2024-05-20 | 3,845 | 3,848 | 3,806 | 3,830 | 273,300 | 3,830 |
| 2024-05-17 | 3,820 | 3,851 | 3,810 | 3,838 | 211,700 | 3,838 |
| 2024-05-16 | 3,832 | 3,842 | 3,800 | 3,832 | 237,000 | 3,832 |
| 2024-05-15 | 3,889 | 3,892 | 3,801 | 3,814 | 393,600 | 3,814 |
| 2024-05-14 | 3,812 | 3,883 | 3,808 | 3,876 | 497,000 | 3,876 |
| 2024-05-13 | 3,794 | 3,805 | 3,756 | 3,797 | 425,200 | 3,797 |
| 2024-05-10 | 3,840 | 3,851 | 3,790 | 3,806 | 623,400 | 3,806 |
| 2024-05-09 | 3,868 | 3,872 | 3,783 | 3,861 | 485,900 | 3,861 |
| 2024-05-08 | 3,938 | 3,939 | 3,880 | 3,885 | 385,000 | 3,885 |
| 2024-05-07 | 3,925 | 3,940 | 3,893 | 3,936 | 557,400 | 3,936 |
| 2024-05-02 | 3,918 | 3,943 | 3,888 | 3,905 | 672,400 | 3,905 |
| 2024-05-01 | 3,854 | 3,912 | 3,815 | 3,895 | 1,134,000 | 3,895 |
| 2024-04-30 | 3,770 | 3,830 | 3,759 | 3,830 | 1,454,900 | 3,830 |
| 2024-04-26 | 3,680 | 3,697 | 3,643 | 3,689 | 1,109,400 | 3,689 |
| 2024-04-25 | 3,715 | 3,730 | 3,696 | 3,696 | 1,460,700 | 3,696 |
| 2024-04-24 | 3,734 | 3,757 | 3,703 | 3,736 | 889,400 | 3,736 |
| 2024-04-23 | 3,732 | 3,777 | 3,706 | 3,764 | 710,800 | 3,764 |
| 2024-04-22 | 3,686 | 3,751 | 3,673 | 3,751 | 782,000 | 3,751 |
| 2024-04-19 | 3,650 | 3,673 | 3,636 | 3,658 | 689,600 | 3,658 |
| 2024-04-18 | 3,753 | 3,757 | 3,654 | 3,654 | 952,300 | 3,654 |
| 2024-04-17 | 3,736 | 3,752 | 3,705 | 3,725 | 483,500 | 3,725 |
| 2024-04-16 | 3,745 | 3,757 | 3,715 | 3,718 | 548,000 | 3,718 |
| 2024-04-15 | 3,769 | 3,770 | 3,745 | 3,763 | 420,200 | 3,763 |
| 2024-04-12 | 3,748 | 3,793 | 3,732 | 3,788 | 694,300 | 3,788 |
| 2024-04-11 | 3,725 | 3,737 | 3,691 | 3,721 | 466,500 | 3,721 |
| 2024-04-10 | 3,745 | 3,757 | 3,728 | 3,734 | 406,200 | 3,734 |
| 2024-04-09 | 3,750 | 3,760 | 3,714 | 3,733 | 547,700 | 3,733 |
| 2024-04-08 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 | 3,766 |
| 2024-04-05 | 3,675 | 3,722 | 3,672 | 3,722 | 480,400 | 3,722 |
| 2024-04-04 | 3,656 | 3,692 | 3,649 | 3,680 | 601,500 | 3,680 |
| 2024-04-03 | 3,654 | 3,676 | 3,634 | 3,666 | 398,400 | 3,666 |
| 2024-04-02 | 3,724 | 3,742 | 3,656 | 3,656 | 683,100 | 3,656 |
| 2024-04-01 | 3,713 | 3,738 | 3,692 | 3,702 | 550,000 | 3,702 |
| 2024-03-29 | 3,695 | 3,729 | 3,688 | 3,713 | 385,000 | 3,713 |
| 2024-03-28 | 3,740 | 3,766 | 3,681 | 3,698 | 693,900 | 3,698 |
| 2024-03-27 | 3,705 | 3,735 | 3,685 | 3,735 | 551,600 | 3,735 |
| 2024-03-26 | 3,620 | 3,697 | 3,613 | 3,697 | 662,700 | 3,697 |
| 2024-03-25 | 3,675 | 3,679 | 3,619 | 3,619 | 763,000 | 3,619 |
| 2024-03-22 | 3,680 | 3,682 | 3,655 | 3,669 | 443,700 | 3,669 |
| 2024-03-21 | 3,699 | 3,723 | 3,670 | 3,670 | 652,000 | 3,670 |
| 2024-03-19 | 3,669 | 3,691 | 3,638 | 3,683 | 1,058,600 | 3,683 |
| 2024-03-18 | 3,718 | 3,729 | 3,704 | 3,713 | 401,800 | 3,713 |
| 2024-03-15 | 3,733 | 3,741 | 3,708 | 3,713 | 349,900 | 3,713 |
| 2024-03-14 | 3,712 | 3,743 | 3,694 | 3,741 | 416,300 | 3,741 |
| 2024-03-13 | 3,760 | 3,760 | 3,701 | 3,712 | 443,500 | 3,712 |
| 2024-03-12 | 3,748 | 3,759 | 3,672 | 3,758 | 749,100 | 3,758 |
| 2024-03-11 | 3,727 | 3,748 | 3,703 | 3,735 | 568,300 | 3,735 |
| 2024-03-08 | 3,715 | 3,757 | 3,680 | 3,732 | 736,800 | 3,732 |
| 2024-03-07 | 3,809 | 3,820 | 3,730 | 3,736 | 1,363,100 | 3,736 |
| 2024-03-06 | 3,790 | 3,846 | 3,788 | 3,801 | 1,008,000 | 3,801 |
| 2024-03-05 | 3,860 | 3,873 | 3,800 | 3,800 | 1,573,100 | 3,800 |
| 2024-03-04 | 3,898 | 3,919 | 3,787 | 3,829 | 3,827,700 | 3,829 |
| 2024-03-01 | 4,170 | 4,214 | 4,161 | 4,198 | 602,000 | 4,198 |
| 2024-02-29 | 4,196 | 4,209 | 4,136 | 4,175 | 475,800 | 4,175 |
| 2024-02-28 | 4,212 | 4,218 | 4,164 | 4,186 | 346,900 | 4,186 |
| 2024-02-27 | 4,269 | 4,293 | 4,203 | 4,227 | 376,300 | 4,227 |
| 2024-02-26 | 4,299 | 4,307 | 4,252 | 4,263 | 482,300 | 4,263 |
| 2024-02-22 | 4,215 | 4,273 | 4,202 | 4,269 | 515,900 | 4,269 |
| 2024-02-21 | 4,236 | 4,240 | 4,167 | 4,217 | 358,700 | 4,217 |
| 2024-02-20 | 4,260 | 4,265 | 4,206 | 4,226 | 231,800 | 4,226 |
| 2024-02-19 | 4,170 | 4,269 | 4,158 | 4,254 | 292,500 | 4,254 |
| 2024-02-16 | 4,160 | 4,197 | 4,143 | 4,159 | 281,800 | 4,159 |
| 2024-02-15 | 4,150 | 4,161 | 4,095 | 4,132 | 326,400 | 4,132 |
| 2024-02-14 | 4,185 | 4,199 | 4,120 | 4,184 | 236,900 | 4,184 |
| 2024-02-13 | 4,170 | 4,212 | 4,135 | 4,198 | 269,200 | 4,198 |
| 2024-02-09 | 4,140 | 4,193 | 4,114 | 4,159 | 248,100 | 4,159 |
| 2024-02-08 | 4,226 | 4,249 | 4,159 | 4,161 | 282,000 | 4,161 |
| 2024-02-07 | 4,287 | 4,296 | 4,201 | 4,234 | 237,800 | 4,234 |
| 2024-02-06 | 4,310 | 4,327 | 4,266 | 4,303 | 219,000 | 4,303 |
| 2024-02-05 | 4,315 | 4,334 | 4,291 | 4,316 | 206,600 | 4,316 |
| 2024-02-02 | 4,359 | 4,359 | 4,272 | 4,297 | 211,600 | 4,297 |
| 2024-02-01 | 4,286 | 4,330 | 4,279 | 4,327 | 179,000 | 4,327 |
| 2024-01-31 | 4,283 | 4,303 | 4,243 | 4,303 | 139,800 | 4,303 |
| 2024-01-30 | 4,320 | 4,361 | 4,286 | 4,287 | 184,100 | 4,287 |
| 2024-01-29 | 4,319 | 4,328 | 4,295 | 4,320 | 138,600 | 4,320 |
| 2024-01-26 | 4,320 | 4,329 | 4,270 | 4,292 | 199,000 | 4,292 |
| 2024-01-25 | 4,279 | 4,312 | 4,263 | 4,304 | 174,900 | 4,304 |
| 2024-01-24 | 4,300 | 4,328 | 4,256 | 4,277 | 173,700 | 4,277 |
| 2024-01-23 | 4,299 | 4,343 | 4,299 | 4,314 | 182,700 | 4,314 |
| 2024-01-22 | 4,235 | 4,284 | 4,228 | 4,280 | 209,700 | 4,280 |
| 2024-01-19 | 4,310 | 4,319 | 4,233 | 4,235 | 332,300 | 4,235 |
| 2024-01-18 | 4,399 | 4,399 | 4,311 | 4,311 | 302,800 | 4,311 |
| 2024-01-17 | 4,378 | 4,430 | 4,363 | 4,401 | 271,500 | 4,401 |
| 2024-01-16 | 4,425 | 4,431 | 4,361 | 4,364 | 187,400 | 4,364 |
| 2024-01-15 | 4,400 | 4,423 | 4,386 | 4,420 | 209,400 | 4,420 |
| 2024-01-12 | 4,401 | 4,416 | 4,381 | 4,387 | 204,700 | 4,387 |
| 2024-01-11 | 4,413 | 4,429 | 4,389 | 4,407 | 226,200 | 4,407 |
| 2024-01-10 | 4,380 | 4,413 | 4,368 | 4,395 | 280,000 | 4,395 |
| 2024-01-09 | 4,414 | 4,420 | 4,341 | 4,358 | 595,600 | 4,358 |
| 2024-01-05 | 4,441 | 4,441 | 4,363 | 4,417 | 488,000 | 4,417 |
| 2024-01-04 | 4,310 | 4,419 | 4,303 | 4,418 | 768,300 | 4,418 |
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
