5287 (株)イトーヨーギョー 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 479 | 481 | 479 | 481 | 1,700 | 481 |
| 2024-11-21 | 482 | 482 | 475 | 478 | 3,100 | 478 |
| 2024-11-20 | 485 | 485 | 478 | 482 | 4,100 | 482 |
| 2024-11-19 | 481 | 483 | 475 | 483 | 4,200 | 483 |
| 2024-11-18 | 488 | 488 | 475 | 483 | 13,700 | 483 |
| 2024-11-15 | 481 | 514 | 481 | 493 | 33,800 | 493 |
| 2024-11-14 | 486 | 487 | 482 | 484 | 6,500 | 484 |
| 2024-11-13 | 490 | 490 | 486 | 486 | 2,300 | 486 |
| 2024-11-12 | 492 | 493 | 490 | 490 | 2,400 | 490 |
| 2024-11-11 | 491 | 491 | 484 | 484 | 3,100 | 484 |
| 2024-11-08 | 494 | 494 | 489 | 489 | 10,300 | 489 |
| 2024-11-07 | 499 | 499 | 491 | 491 | 6,400 | 491 |
| 2024-11-06 | 496 | 501 | 496 | 498 | 1,700 | 498 |
| 2024-11-05 | 501 | 503 | 492 | 495 | 20,400 | 495 |
| 2024-11-01 | 509 | 518 | 501 | 511 | 15,000 | 511 |
| 2024-10-31 | 507 | 508 | 500 | 508 | 5,900 | 508 |
| 2024-10-30 | 501 | 508 | 501 | 507 | 2,700 | 507 |
| 2024-10-29 | 496 | 508 | 496 | 508 | 1,500 | 508 |
| 2024-10-28 | 493 | 499 | 493 | 495 | 5,900 | 495 |
| 2024-10-25 | 502 | 502 | 495 | 500 | 3,300 | 500 |
| 2024-10-24 | 509 | 509 | 501 | 501 | 4,900 | 501 |
| 2024-10-23 | 518 | 518 | 494 | 509 | 11,800 | 509 |
| 2024-10-22 | 516 | 518 | 512 | 518 | 4,100 | 518 |
| 2024-10-21 | 516 | 520 | 514 | 516 | 4,500 | 516 |
| 2024-10-18 | 510 | 513 | 510 | 513 | 2,700 | 513 |
| 2024-10-17 | 512 | 512 | 508 | 509 | 1,600 | 509 |
| 2024-10-16 | 511 | 518 | 510 | 510 | 5,300 | 510 |
| 2024-10-15 | 518 | 521 | 510 | 511 | 5,400 | 511 |
| 2024-10-11 | 516 | 545 | 501 | 518 | 18,200 | 518 |
| 2024-10-10 | 526 | 526 | 520 | 520 | 400 | 520 |
| 2024-10-09 | 521 | 527 | 520 | 526 | 1,900 | 526 |
| 2024-10-08 | 523 | 530 | 523 | 524 | 6,900 | 524 |
| 2024-10-07 | 522 | 526 | 514 | 524 | 6,700 | 524 |
| 2024-10-04 | 523 | 529 | 517 | 518 | 9,600 | 518 |
| 2024-10-03 | 525 | 528 | 520 | 521 | 2,900 | 521 |
| 2024-10-02 | 529 | 529 | 522 | 523 | 5,900 | 523 |
| 2024-10-01 | 532 | 533 | 528 | 529 | 5,600 | 529 |
| 2024-09-30 | 530 | 538 | 530 | 532 | 9,100 | 532 |
| 2024-09-27 | 525 | 530 | 525 | 530 | 3,500 | 530 |
| 2024-09-26 | 528 | 529 | 523 | 525 | 3,400 | 525 |
| 2024-09-25 | 521 | 531 | 520 | 528 | 2,600 | 528 |
| 2024-09-24 | 523 | 523 | 517 | 519 | 3,500 | 519 |
| 2024-09-20 | 523 | 524 | 517 | 519 | 6,900 | 519 |
| 2024-09-19 | 518 | 523 | 513 | 523 | 3,200 | 523 |
| 2024-09-18 | 523 | 527 | 504 | 517 | 10,500 | 517 |
| 2024-09-17 | 523 | 528 | 523 | 526 | 4,100 | 526 |
| 2024-09-13 | 525 | 530 | 523 | 523 | 3,600 | 523 |
| 2024-09-12 | 531 | 538 | 524 | 528 | 9,100 | 528 |
| 2024-09-11 | 530 | 530 | 514 | 524 | 8,100 | 524 |
| 2024-09-10 | 516 | 522 | 513 | 522 | 2,200 | 522 |
| 2024-09-09 | 513 | 521 | 505 | 513 | 10,200 | 513 |
| 2024-09-06 | 541 | 541 | 518 | 523 | 12,900 | 523 |
| 2024-09-05 | 524 | 537 | 524 | 536 | 4,700 | 536 |
| 2024-09-04 | 540 | 540 | 525 | 527 | 30,900 | 527 |
| 2024-09-03 | 545 | 554 | 541 | 549 | 24,000 | 549 |
| 2024-09-02 | 564 | 564 | 547 | 547 | 50,800 | 547 |
| 2024-08-30 | 597 | 597 | 565 | 570 | 124,900 | 570 |
| 2024-08-29 | 670 | 670 | 598 | 614 | 175,900 | 614 |
| 2024-08-28 | 683 | 705 | 640 | 667 | 204,200 | 667 |
| 2024-08-27 | 605 | 648 | 593 | 643 | 57,000 | 643 |
| 2024-08-26 | 590 | 616 | 566 | 605 | 66,900 | 605 |
| 2024-08-23 | 583 | 588 | 555 | 587 | 45,700 | 587 |
| 2024-08-22 | 552 | 560 | 539 | 555 | 15,200 | 555 |
| 2024-08-21 | 530 | 535 | 530 | 532 | 1,000 | 532 |
| 2024-08-20 | 529 | 539 | 526 | 529 | 5,000 | 529 |
| 2024-08-19 | 536 | 536 | 520 | 529 | 11,200 | 529 |
| 2024-08-16 | 556 | 556 | 537 | 550 | 24,800 | 550 |
| 2024-08-15 | 534 | 557 | 526 | 557 | 16,600 | 557 |
| 2024-08-14 | 539 | 559 | 530 | 533 | 24,000 | 533 |
| 2024-08-13 | 532 | 536 | 511 | 525 | 18,400 | 525 |
| 2024-08-09 | 512 | 533 | 501 | 533 | 10,300 | 533 |
| 2024-08-08 | 486 | 503 | 486 | 494 | 4,500 | 494 |
| 2024-08-07 | 488 | 510 | 480 | 484 | 9,100 | 484 |
| 2024-08-06 | 500 | 501 | 474 | 488 | 13,400 | 488 |
| 2024-08-05 | 538 | 538 | 455 | 455 | 19,600 | 455 |
| 2024-08-02 | 541 | 541 | 528 | 538 | 9,500 | 538 |
| 2024-08-01 | 557 | 557 | 536 | 544 | 16,200 | 544 |
| 2024-07-31 | 558 | 560 | 557 | 557 | 4,800 | 557 |
| 2024-07-30 | 553 | 558 | 552 | 556 | 3,100 | 556 |
| 2024-07-29 | 550 | 551 | 550 | 551 | 800 | 551 |
| 2024-07-26 | 550 | 551 | 548 | 549 | 9,200 | 549 |
| 2024-07-25 | 549 | 553 | 546 | 550 | 7,900 | 550 |
| 2024-07-24 | 558 | 558 | 550 | 552 | 4,500 | 552 |
| 2024-07-23 | 559 | 565 | 552 | 558 | 9,500 | 558 |
| 2024-07-22 | 565 | 565 | 552 | 559 | 15,300 | 559 |
| 2024-07-19 | 562 | 567 | 560 | 560 | 4,500 | 560 |
| 2024-07-18 | 570 | 572 | 560 | 560 | 8,800 | 560 |
| 2024-07-17 | 570 | 583 | 565 | 570 | 12,100 | 570 |
| 2024-07-16 | 567 | 568 | 565 | 566 | 5,100 | 566 |
| 2024-07-12 | 565 | 567 | 565 | 567 | 4,000 | 567 |
| 2024-07-11 | 563 | 568 | 559 | 563 | 6,100 | 563 |
| 2024-07-10 | 565 | 567 | 561 | 563 | 6,000 | 563 |
| 2024-07-09 | 575 | 584 | 569 | 573 | 22,500 | 573 |
| 2024-07-08 | 567 | 576 | 558 | 560 | 34,100 | 560 |
| 2024-07-05 | 565 | 565 | 560 | 560 | 3,400 | 560 |
| 2024-07-04 | 563 | 566 | 561 | 564 | 8,600 | 564 |
| 2024-07-03 | 559 | 562 | 558 | 560 | 4,200 | 560 |
| 2024-07-02 | 561 | 564 | 559 | 562 | 5,800 | 562 |
| 2024-07-01 | 561 | 563 | 560 | 561 | 1,200 | 561 |
| 2024-06-28 | 565 | 565 | 561 | 561 | 6,000 | 561 |
| 2024-06-27 | 560 | 561 | 553 | 560 | 5,600 | 560 |
| 2024-06-26 | 565 | 565 | 556 | 561 | 4,300 | 561 |
| 2024-06-25 | 561 | 565 | 560 | 564 | 3,800 | 564 |
| 2024-06-24 | 565 | 566 | 561 | 565 | 3,600 | 565 |
| 2024-06-21 | 555 | 559 | 555 | 559 | 700 | 559 |
| 2024-06-20 | 558 | 564 | 555 | 556 | 2,500 | 556 |
| 2024-06-19 | 555 | 557 | 553 | 554 | 2,600 | 554 |
| 2024-06-18 | 556 | 562 | 550 | 552 | 13,700 | 552 |
| 2024-06-17 | 548 | 554 | 548 | 554 | 2,800 | 554 |
| 2024-06-14 | 556 | 558 | 550 | 554 | 6,100 | 554 |
| 2024-06-13 | 557 | 559 | 551 | 552 | 2,500 | 552 |
| 2024-06-12 | 553 | 557 | 553 | 553 | 3,300 | 553 |
| 2024-06-11 | 552 | 555 | 550 | 553 | 3,100 | 553 |
| 2024-06-10 | 554 | 554 | 549 | 549 | 7,100 | 549 |
| 2024-06-07 | 561 | 561 | 554 | 554 | 1,900 | 554 |
| 2024-06-06 | 559 | 565 | 557 | 557 | 1,800 | 557 |
| 2024-06-05 | 564 | 567 | 559 | 560 | 2,900 | 560 |
| 2024-06-04 | 567 | 567 | 556 | 563 | 8,900 | 563 |
| 2024-06-03 | 554 | 557 | 550 | 557 | 10,000 | 557 |
| 2024-05-31 | 559 | 559 | 550 | 554 | 5,900 | 554 |
| 2024-05-30 | 560 | 561 | 554 | 561 | 2,700 | 561 |
| 2024-05-29 | 569 | 569 | 554 | 561 | 11,900 | 561 |
| 2024-05-28 | 565 | 569 | 560 | 568 | 12,100 | 568 |
| 2024-05-27 | 610 | 612 | 568 | 570 | 78,800 | 570 |
| 2024-05-24 | 559 | 560 | 557 | 560 | 2,100 | 560 |
| 2024-05-23 | 558 | 560 | 555 | 559 | 5,500 | 559 |
| 2024-05-22 | 555 | 566 | 555 | 556 | 4,000 | 556 |
| 2024-05-21 | 556 | 556 | 553 | 555 | 800 | 555 |
| 2024-05-20 | 556 | 557 | 555 | 556 | 2,700 | 556 |
| 2024-05-17 | 558 | 564 | 556 | 556 | 5,600 | 556 |
| 2024-05-16 | 559 | 560 | 557 | 557 | 1,700 | 557 |
| 2024-05-15 | 564 | 567 | 559 | 559 | 1,600 | 559 |
| 2024-05-14 | 555 | 560 | 554 | 559 | 1,500 | 559 |
| 2024-05-13 | 562 | 562 | 546 | 559 | 4,900 | 559 |
| 2024-05-10 | 562 | 573 | 553 | 562 | 16,200 | 562 |
| 2024-05-09 | 565 | 565 | 561 | 562 | 2,600 | 562 |
| 2024-05-08 | 567 | 570 | 562 | 565 | 2,700 | 565 |
| 2024-05-07 | 567 | 568 | 563 | 568 | 2,800 | 568 |
| 2024-05-02 | 573 | 573 | 564 | 567 | 2,400 | 567 |
| 2024-05-01 | 569 | 572 | 567 | 572 | 1,400 | 572 |
| 2024-04-30 | 568 | 569 | 565 | 567 | 700 | 567 |
| 2024-04-26 | - | - | - | 565 | - | 565 |
| 2024-04-25 | 566 | 570 | 565 | 565 | 400 | 565 |
| 2024-04-24 | 568 | 571 | 565 | 566 | 1,400 | 566 |
| 2024-04-23 | 568 | 568 | 562 | 568 | 1,200 | 568 |
| 2024-04-22 | 564 | 570 | 564 | 567 | 3,100 | 567 |
| 2024-04-19 | 571 | 573 | 564 | 566 | 3,900 | 566 |
| 2024-04-18 | 572 | 575 | 572 | 574 | 900 | 574 |
| 2024-04-17 | 575 | 578 | 567 | 577 | 5,400 | 577 |
| 2024-04-16 | 578 | 578 | 575 | 575 | 500 | 575 |
| 2024-04-15 | 576 | 578 | 562 | 578 | 5,200 | 578 |
| 2024-04-12 | 574 | 574 | 571 | 574 | 600 | 574 |
| 2024-04-11 | - | - | - | 574 | - | 574 |
| 2024-04-10 | 573 | 577 | 573 | 574 | 500 | 574 |
| 2024-04-09 | 572 | 573 | 571 | 573 | 700 | 573 |
| 2024-04-08 | 574 | 574 | 573 | 573 | 800 | 573 |
| 2024-04-05 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2024-04-04 | 578 | 579 | 568 | 577 | 3,500 | 577 |
| 2024-04-03 | 576 | 578 | 569 | 578 | 2,900 | 578 |
| 2024-04-02 | 574 | 578 | 571 | 575 | 3,000 | 575 |
| 2024-04-01 | 574 | 585 | 572 | 574 | 1,600 | 574 |
| 2024-03-29 | 574 | 579 | 571 | 573 | 4,300 | 573 |
| 2024-03-28 | 577 | 579 | 572 | 579 | 1,500 | 579 |
| 2024-03-27 | 579 | 582 | 574 | 582 | 4,800 | 582 |
| 2024-03-26 | 580 | 580 | 574 | 579 | 1,200 | 579 |
| 2024-03-25 | 570 | 580 | 568 | 580 | 4,500 | 580 |
| 2024-03-22 | 575 | 575 | 567 | 570 | 2,700 | 570 |
| 2024-03-21 | 571 | 575 | 569 | 575 | 2,300 | 575 |
| 2024-03-19 | 564 | 569 | 564 | 569 | 900 | 569 |
| 2024-03-18 | 573 | 573 | 562 | 562 | 1,900 | 562 |
| 2024-03-15 | 567 | 571 | 566 | 566 | 2,800 | 566 |
| 2024-03-14 | 571 | 572 | 566 | 568 | 900 | 568 |
| 2024-03-13 | 563 | 573 | 563 | 569 | 3,000 | 569 |
| 2024-03-12 | 564 | 569 | 564 | 569 | 1,100 | 569 |
| 2024-03-11 | 573 | 573 | 561 | 564 | 3,800 | 564 |
| 2024-03-08 | 570 | 573 | 567 | 573 | 1,000 | 573 |
| 2024-03-07 | 569 | 575 | 566 | 567 | 5,400 | 567 |
| 2024-03-06 | 564 | 567 | 564 | 567 | 1,000 | 567 |
| 2024-03-05 | 566 | 566 | 562 | 563 | 1,700 | 563 |
| 2024-03-04 | 569 | 571 | 566 | 566 | 1,300 | 566 |
| 2024-03-01 | 569 | 569 | 565 | 567 | 4,300 | 567 |
| 2024-02-29 | 567 | 569 | 562 | 569 | 4,600 | 569 |
| 2024-02-28 | 560 | 569 | 560 | 567 | 3,400 | 567 |
| 2024-02-27 | 561 | 562 | 558 | 560 | 2,500 | 560 |
| 2024-02-26 | 561 | 564 | 558 | 562 | 2,700 | 562 |
| 2024-02-22 | 558 | 561 | 555 | 561 | 3,900 | 561 |
| 2024-02-21 | 559 | 564 | 557 | 563 | 3,200 | 563 |
| 2024-02-20 | 557 | 560 | 555 | 560 | 5,700 | 560 |
| 2024-02-19 | 555 | 565 | 555 | 558 | 2,100 | 558 |
| 2024-02-16 | 563 | 564 | 548 | 554 | 13,500 | 554 |
| 2024-02-15 | 569 | 569 | 559 | 563 | 5,600 | 563 |
| 2024-02-14 | 575 | 575 | 569 | 572 | 3,700 | 572 |
| 2024-02-13 | 587 | 587 | 571 | 575 | 17,300 | 575 |
| 2024-02-09 | 590 | 591 | 585 | 589 | 5,300 | 589 |
| 2024-02-08 | 591 | 591 | 586 | 590 | 3,800 | 590 |
| 2024-02-07 | 590 | 591 | 586 | 591 | 700 | 591 |
| 2024-02-06 | 588 | 588 | 585 | 588 | 2,500 | 588 |
| 2024-02-05 | 585 | 589 | 584 | 588 | 1,600 | 588 |
| 2024-02-02 | 585 | 585 | 582 | 585 | 900 | 585 |
| 2024-02-01 | 585 | 589 | 581 | 583 | 4,500 | 583 |
| 2024-01-31 | 584 | 584 | 579 | 584 | 4,900 | 584 |
| 2024-01-30 | 586 | 587 | 582 | 587 | 6,700 | 587 |
| 2024-01-29 | 588 | 588 | 579 | 587 | 6,200 | 587 |
| 2024-01-26 | 587 | 588 | 582 | 588 | 900 | 588 |
| 2024-01-25 | 583 | 588 | 582 | 587 | 3,000 | 587 |
| 2024-01-24 | 585 | 585 | 582 | 583 | 1,200 | 583 |
| 2024-01-23 | 586 | 586 | 582 | 582 | 1,900 | 582 |
| 2024-01-22 | 585 | 585 | 580 | 584 | 900 | 584 |
| 2024-01-19 | 581 | 586 | 581 | 583 | 3,000 | 583 |
| 2024-01-18 | 580 | 590 | 580 | 581 | 4,400 | 581 |
| 2024-01-17 | 589 | 589 | 576 | 580 | 8,800 | 580 |
| 2024-01-16 | 591 | 591 | 582 | 589 | 4,100 | 589 |
| 2024-01-15 | 593 | 593 | 586 | 591 | 5,900 | 591 |
| 2024-01-12 | 605 | 605 | 580 | 593 | 8,300 | 593 |
| 2024-01-11 | 591 | 609 | 591 | 601 | 10,600 | 601 |
| 2024-01-10 | 587 | 597 | 586 | 592 | 6,100 | 592 |
| 2024-01-09 | 595 | 599 | 580 | 586 | 8,100 | 586 |
| 2024-01-05 | 589 | 592 | 586 | 590 | 5,900 | 590 |
| 2024-01-04 | 594 | 610 | 584 | 595 | 29,900 | 595 |
分割・併合履歴 ： なし
