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
2024-06-213,3793,4883,3763,4631,022,9003,463
2024-06-203,3703,4083,3423,364520,3003,364
2024-06-193,4253,4263,3813,391442,3003,391
2024-06-183,3953,4493,3933,427512,7003,427
2024-06-173,4823,4903,4003,419698,1003,419
2024-06-143,4983,5293,4633,496737,6003,496
2024-06-133,5533,5853,5223,523446,3003,523
2024-06-123,5903,6073,5503,552698,8003,552
2024-06-113,6683,6933,5963,5961,058,0003,596
2024-06-103,6533,6733,6163,671601,1003,671
2024-06-073,6483,6963,6473,667625,1003,667
2024-06-063,7723,7823,6403,6541,359,9003,654
2024-06-053,7493,8123,7013,776849,6003,776
2024-06-043,6903,7803,6703,762958,6003,762
2024-06-033,8213,8463,7813,8201,052,8003,820
2024-05-313,7193,7583,6893,751555,0003,751
2024-05-303,6023,6543,6013,649336,2003,649
2024-05-293,6923,6933,6373,637404,0003,637
2024-05-283,7323,7523,6973,707337,6003,707
2024-05-273,7543,7563,7253,739204,0003,739
2024-05-243,7433,7523,7233,740217,4003,740
2024-05-233,7723,7873,7563,768224,0003,768
2024-05-223,7783,7973,7383,755407,6003,755
2024-05-213,8273,8313,7733,773351,5003,773
2024-05-203,8453,8483,8063,830273,3003,830
2024-05-173,8203,8513,8103,838211,7003,838
2024-05-163,8323,8423,8003,832237,0003,832
2024-05-153,8893,8923,8013,814393,6003,814
2024-05-143,8123,8833,8083,876497,0003,876
2024-05-133,7943,8053,7563,797425,2003,797
2024-05-103,8403,8513,7903,806623,4003,806
2024-05-093,8683,8723,7833,861485,9003,861
2024-05-083,9383,9393,8803,885385,0003,885
2024-05-073,9253,9403,8933,936557,4003,936
2024-05-023,9183,9433,8883,905672,4003,905
2024-05-013,8543,9123,8153,8951,134,0003,895
2024-04-303,7703,8303,7593,8301,454,9003,830
2024-04-263,6803,6973,6433,6891,109,4003,689
2024-04-253,7153,7303,6963,6961,460,7003,696
2024-04-243,7343,7573,7033,736889,4003,736
2024-04-233,7323,7773,7063,764710,8003,764
2024-04-223,6863,7513,6733,751782,0003,751
2024-04-193,6503,6733,6363,658689,6003,658
2024-04-183,7533,7573,6543,654952,3003,654
2024-04-173,7363,7523,7053,725483,5003,725
2024-04-163,7453,7573,7153,718548,0003,718
2024-04-153,7693,7703,7453,763420,2003,763
2024-04-123,7483,7933,7323,788694,3003,788
2024-04-113,7253,7373,6913,721466,5003,721
2024-04-103,7453,7573,7283,734406,2003,734
2024-04-093,7503,7603,7143,733547,7003,733
2024-04-083,7223,7663,7183,766587,2003,766
2024-04-053,6753,7223,6723,722480,4003,722
2024-04-043,6563,6923,6493,680601,5003,680
2024-04-033,6543,6763,6343,666398,4003,666
2024-04-023,7243,7423,6563,656683,1003,656
2024-04-013,7133,7383,6923,702550,0003,702
2024-03-293,6953,7293,6883,713385,0003,713
2024-03-283,7403,7663,6813,698693,9003,698
2024-03-273,7053,7353,6853,735551,6003,735
2024-03-263,6203,6973,6133,697662,7003,697
2024-03-253,6753,6793,6193,619763,0003,619
2024-03-223,6803,6823,6553,669443,7003,669
2024-03-213,6993,7233,6703,670652,0003,670
2024-03-193,6693,6913,6383,6831,058,6003,683
2024-03-183,7183,7293,7043,713401,8003,713
2024-03-153,7333,7413,7083,713349,9003,713
2024-03-143,7123,7433,6943,741416,3003,741
2024-03-133,7603,7603,7013,712443,5003,712
2024-03-123,7483,7593,6723,758749,1003,758
2024-03-113,7273,7483,7033,735568,3003,735
2024-03-083,7153,7573,6803,732736,8003,732
2024-03-073,8093,8203,7303,7361,363,1003,736
2024-03-063,7903,8463,7883,8011,008,0003,801
2024-03-053,8603,8733,8003,8001,573,1003,800
2024-03-043,8983,9193,7873,8293,827,7003,829
2024-03-014,1704,2144,1614,198602,0004,198
2024-02-294,1964,2094,1364,175475,8004,175
2024-02-284,2124,2184,1644,186346,9004,186
2024-02-274,2694,2934,2034,227376,3004,227
2024-02-264,2994,3074,2524,263482,3004,263
2024-02-224,2154,2734,2024,269515,9004,269
2024-02-214,2364,2404,1674,217358,7004,217
2024-02-204,2604,2654,2064,226231,8004,226
2024-02-194,1704,2694,1584,254292,5004,254
2024-02-164,1604,1974,1434,159281,8004,159
2024-02-154,1504,1614,0954,132326,4004,132
2024-02-144,1854,1994,1204,184236,9004,184
2024-02-134,1704,2124,1354,198269,2004,198
2024-02-094,1404,1934,1144,159248,1004,159
2024-02-084,2264,2494,1594,161282,0004,161
2024-02-074,2874,2964,2014,234237,8004,234
2024-02-064,3104,3274,2664,303219,0004,303
2024-02-054,3154,3344,2914,316206,6004,316
2024-02-024,3594,3594,2724,297211,6004,297
2024-02-014,2864,3304,2794,327179,0004,327
2024-01-314,2834,3034,2434,303139,8004,303
2024-01-304,3204,3614,2864,287184,1004,287
2024-01-294,3194,3284,2954,320138,6004,320
2024-01-264,3204,3294,2704,292199,0004,292
2024-01-254,2794,3124,2634,304174,9004,304
2024-01-244,3004,3284,2564,277173,7004,277
2024-01-234,2994,3434,2994,314182,7004,314
2024-01-224,2354,2844,2284,280209,7004,280
2024-01-194,3104,3194,2334,235332,3004,235
2024-01-184,3994,3994,3114,311302,8004,311
2024-01-174,3784,4304,3634,401271,5004,401
2024-01-164,4254,4314,3614,364187,4004,364
2024-01-154,4004,4234,3864,420209,4004,420
2024-01-124,4014,4164,3814,387204,7004,387
2024-01-114,4134,4294,3894,407226,2004,407
2024-01-104,3804,4134,3684,395280,0004,395
2024-01-094,4144,4204,3414,358595,6004,358
2024-01-054,4414,4414,3634,417488,0004,417
2024-01-044,3104,4194,3034,418768,3004,418

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