5287 (株)イトーヨーギョー 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 |
|---|---|---|---|---|---|---|
| 2025-09-18 | 1,235 | 1,349 | 1,187 | 1,325 | 481,500 | 1,325 |
| 2025-09-17 | 1,164 | 1,241 | 1,140 | 1,158 | 181,800 | 1,158 |
| 2025-09-16 | 1,141 | 1,180 | 1,092 | 1,166 | 131,000 | 1,166 |
| 2025-09-12 | 1,210 | 1,226 | 1,140 | 1,162 | 165,600 | 1,162 |
| 2025-09-11 | 1,221 | 1,239 | 1,181 | 1,190 | 181,000 | 1,190 |
| 2025-09-10 | 1,331 | 1,333 | 1,207 | 1,229 | 317,200 | 1,229 |
| 2025-09-09 | 1,273 | 1,437 | 1,268 | 1,335 | 873,900 | 1,335 |
| 2025-09-08 | 1,263 | 1,350 | 1,241 | 1,282 | 408,500 | 1,282 |
| 2025-09-05 | 1,569 | 1,693 | 1,237 | 1,323 | 2,518,600 | 1,323 |
| 2025-09-04 | 1,439 | 1,439 | 1,325 | 1,439 | 1,166,700 | 1,439 |
| 2025-09-03 | 1,060 | 1,139 | 1,040 | 1,139 | 339,500 | 1,139 |
| 2025-09-02 | 932 | 991 | 932 | 989 | 133,200 | 989 |
| 2025-09-01 | 938 | 951 | 930 | 931 | 34,700 | 931 |
| 2025-08-29 | 973 | 978 | 926 | 949 | 91,200 | 949 |
| 2025-08-28 | 949 | 974 | 945 | 959 | 159,300 | 959 |
| 2025-08-27 | 903 | 920 | 895 | 920 | 67,000 | 920 |
| 2025-08-26 | 890 | 909 | 867 | 903 | 61,000 | 903 |
| 2025-08-25 | 851 | 899 | 850 | 887 | 123,100 | 887 |
| 2025-08-22 | 851 | 858 | 844 | 851 | 29,300 | 851 |
| 2025-08-21 | 837 | 857 | 830 | 851 | 36,800 | 851 |
| 2025-08-20 | 872 | 873 | 825 | 837 | 104,500 | 837 |
| 2025-08-19 | 900 | 910 | 880 | 881 | 52,000 | 881 |
| 2025-08-18 | 870 | 916 | 860 | 897 | 127,800 | 897 |
| 2025-08-15 | 840 | 867 | 834 | 863 | 58,100 | 863 |
| 2025-08-14 | 852 | 853 | 835 | 840 | 26,100 | 840 |
| 2025-08-13 | 851 | 853 | 837 | 853 | 40,000 | 853 |
| 2025-08-12 | 853 | 877 | 846 | 848 | 134,900 | 848 |
| 2025-08-08 | 839 | 850 | 824 | 828 | 48,200 | 828 |
| 2025-08-07 | 863 | 863 | 835 | 840 | 59,600 | 840 |
| 2025-08-06 | 831 | 866 | 828 | 863 | 84,700 | 863 |
| 2025-08-05 | 832 | 835 | 820 | 820 | 55,900 | 820 |
| 2025-08-04 | 830 | 839 | 818 | 834 | 46,600 | 834 |
| 2025-08-01 | 845 | 846 | 836 | 839 | 45,700 | 839 |
| 2025-07-31 | 856 | 857 | 835 | 845 | 72,300 | 845 |
| 2025-07-30 | 826 | 860 | 826 | 845 | 84,600 | 845 |
| 2025-07-29 | 856 | 867 | 815 | 831 | 120,500 | 831 |
| 2025-07-28 | 860 | 880 | 836 | 867 | 342,700 | 867 |
| 2025-07-25 | 777 | 789 | 770 | 786 | 53,000 | 786 |
| 2025-07-24 | 770 | 777 | 757 | 767 | 53,800 | 767 |
| 2025-07-23 | 759 | 777 | 759 | 766 | 49,300 | 766 |
| 2025-07-22 | 755 | 764 | 750 | 752 | 40,400 | 752 |
| 2025-07-18 | 766 | 766 | 743 | 750 | 37,200 | 750 |
| 2025-07-17 | 778 | 779 | 757 | 763 | 38,800 | 763 |
| 2025-07-16 | 747 | 786 | 746 | 775 | 62,100 | 775 |
| 2025-07-15 | 790 | 791 | 753 | 755 | 67,100 | 755 |
| 2025-07-14 | 837 | 837 | 759 | 792 | 252,200 | 792 |
| 2025-07-11 | 765 | 825 | 765 | 807 | 367,600 | 807 |
| 2025-07-10 | 722 | 740 | 710 | 739 | 63,700 | 739 |
| 2025-07-09 | 709 | 728 | 700 | 723 | 57,000 | 723 |
| 2025-07-08 | 707 | 714 | 695 | 700 | 28,100 | 700 |
| 2025-07-07 | 700 | 724 | 686 | 707 | 54,400 | 707 |
| 2025-07-04 | 687 | 714 | 680 | 699 | 65,400 | 699 |
| 2025-07-03 | 679 | 697 | 674 | 677 | 18,100 | 677 |
| 2025-07-02 | 685 | 685 | 670 | 678 | 8,500 | 678 |
| 2025-07-01 | 670 | 692 | 669 | 683 | 28,300 | 683 |
| 2025-06-30 | 671 | 681 | 664 | 668 | 21,000 | 668 |
| 2025-06-27 | 663 | 683 | 657 | 675 | 74,200 | 675 |
| 2025-06-26 | 663 | 665 | 657 | 662 | 13,400 | 662 |
| 2025-06-25 | 661 | 667 | 653 | 663 | 13,100 | 663 |
| 2025-06-24 | 660 | 664 | 659 | 664 | 8,100 | 664 |
| 2025-06-23 | 659 | 659 | 649 | 657 | 5,700 | 657 |
| 2025-06-20 | 656 | 660 | 654 | 660 | 6,500 | 660 |
| 2025-06-19 | 660 | 660 | 655 | 656 | 15,900 | 656 |
| 2025-06-18 | 656 | 661 | 647 | 660 | 19,400 | 660 |
| 2025-06-17 | 648 | 653 | 645 | 652 | 7,600 | 652 |
| 2025-06-16 | 644 | 652 | 639 | 644 | 8,500 | 644 |
| 2025-06-13 | 664 | 664 | 646 | 646 | 15,600 | 646 |
| 2025-06-12 | 665 | 665 | 655 | 665 | 11,300 | 665 |
| 2025-06-11 | 651 | 672 | 651 | 665 | 23,000 | 665 |
| 2025-06-10 | 653 | 659 | 650 | 650 | 13,500 | 650 |
| 2025-06-09 | 649 | 650 | 645 | 646 | 7,000 | 646 |
| 2025-06-06 | 642 | 653 | 632 | 643 | 19,300 | 643 |
| 2025-06-05 | 652 | 652 | 640 | 640 | 11,200 | 640 |
| 2025-06-04 | 654 | 655 | 649 | 649 | 7,500 | 649 |
| 2025-06-03 | 656 | 656 | 646 | 648 | 7,900 | 648 |
| 2025-06-02 | 645 | 660 | 645 | 655 | 21,500 | 655 |
| 2025-05-30 | 657 | 658 | 639 | 645 | 19,900 | 645 |
| 2025-05-29 | 631 | 657 | 631 | 656 | 40,100 | 656 |
| 2025-05-28 | 624 | 632 | 621 | 621 | 24,900 | 621 |
| 2025-05-27 | 615 | 621 | 613 | 614 | 11,500 | 614 |
| 2025-05-26 | 622 | 622 | 613 | 614 | 15,100 | 614 |
| 2025-05-23 | 616 | 621 | 616 | 619 | 6,000 | 619 |
| 2025-05-22 | 621 | 624 | 614 | 615 | 12,600 | 615 |
| 2025-05-21 | 616 | 624 | 613 | 624 | 11,300 | 624 |
| 2025-05-20 | 621 | 626 | 616 | 616 | 15,900 | 616 |
| 2025-05-19 | 622 | 628 | 619 | 619 | 7,800 | 619 |
| 2025-05-16 | 624 | 629 | 616 | 622 | 13,500 | 622 |
| 2025-05-15 | 618 | 626 | 613 | 621 | 9,800 | 621 |
| 2025-05-14 | 633 | 637 | 620 | 620 | 13,500 | 620 |
| 2025-05-13 | 629 | 636 | 621 | 633 | 19,000 | 633 |
| 2025-05-12 | 630 | 639 | 629 | 635 | 19,200 | 635 |
| 2025-05-09 | 615 | 674 | 615 | 635 | 127,200 | 635 |
| 2025-05-08 | 610 | 616 | 604 | 608 | 15,100 | 608 |
| 2025-05-07 | 611 | 613 | 603 | 604 | 9,000 | 604 |
| 2025-05-02 | 610 | 615 | 603 | 604 | 7,100 | 604 |
| 2025-05-01 | 607 | 624 | 605 | 606 | 25,800 | 606 |
| 2025-04-30 | 611 | 618 | 596 | 606 | 46,700 | 606 |
| 2025-04-28 | 612 | 623 | 607 | 607 | 17,100 | 607 |
| 2025-04-25 | 621 | 624 | 603 | 615 | 29,700 | 615 |
| 2025-04-24 | 630 | 632 | 611 | 612 | 45,700 | 612 |
| 2025-04-23 | 611 | 681 | 607 | 637 | 1,010,000 | 637 |
| 2025-04-22 | 588 | 610 | 588 | 606 | 11,800 | 606 |
| 2025-04-21 | 600 | 602 | 587 | 593 | 6,700 | 593 |
| 2025-04-18 | 606 | 609 | 600 | 600 | 7,900 | 600 |
| 2025-04-17 | 583 | 607 | 583 | 605 | 8,900 | 605 |
| 2025-04-16 | 604 | 606 | 582 | 582 | 18,200 | 582 |
| 2025-04-15 | 607 | 611 | 599 | 599 | 6,000 | 599 |
| 2025-04-14 | 601 | 619 | 594 | 597 | 24,600 | 597 |
| 2025-04-11 | 573 | 598 | 565 | 592 | 18,100 | 592 |
| 2025-04-10 | 574 | 583 | 557 | 583 | 23,900 | 583 |
| 2025-04-09 | 556 | 556 | 526 | 538 | 14,300 | 538 |
| 2025-04-08 | 535 | 572 | 535 | 560 | 53,300 | 560 |
| 2025-04-07 | 500 | 540 | 500 | 514 | 35,000 | 514 |
| 2025-04-04 | 578 | 585 | 532 | 560 | 104,400 | 560 |
| 2025-04-03 | 590 | 608 | 580 | 598 | 40,100 | 598 |
| 2025-04-02 | 620 | 628 | 610 | 610 | 12,300 | 610 |
| 2025-04-01 | 625 | 628 | 610 | 621 | 28,700 | 621 |
| 2025-03-31 | 638 | 638 | 616 | 625 | 24,600 | 625 |
| 2025-03-28 | 658 | 658 | 648 | 648 | 11,800 | 648 |
| 2025-03-27 | 668 | 669 | 651 | 658 | 22,800 | 658 |
| 2025-03-26 | 667 | 673 | 659 | 666 | 23,400 | 666 |
| 2025-03-25 | 675 | 680 | 667 | 670 | 15,400 | 670 |
| 2025-03-24 | 664 | 673 | 657 | 669 | 23,400 | 669 |
| 2025-03-21 | 672 | 672 | 661 | 662 | 20,900 | 662 |
| 2025-03-19 | 655 | 681 | 655 | 672 | 41,300 | 672 |
| 2025-03-18 | 642 | 662 | 642 | 658 | 26,400 | 658 |
| 2025-03-17 | 648 | 650 | 640 | 640 | 20,200 | 640 |
| 2025-03-14 | 636 | 656 | 634 | 651 | 19,900 | 651 |
| 2025-03-13 | 651 | 659 | 640 | 642 | 36,500 | 642 |
| 2025-03-12 | 659 | 659 | 649 | 651 | 24,000 | 651 |
| 2025-03-11 | 667 | 667 | 651 | 659 | 25,800 | 659 |
| 2025-03-10 | 680 | 686 | 667 | 677 | 41,900 | 677 |
| 2025-03-07 | 655 | 676 | 650 | 670 | 42,500 | 670 |
| 2025-03-06 | 654 | 671 | 651 | 656 | 27,800 | 656 |
| 2025-03-05 | 672 | 675 | 645 | 653 | 53,200 | 653 |
| 2025-03-04 | 656 | 689 | 650 | 679 | 133,200 | 679 |
| 2025-03-03 | 644 | 656 | 613 | 639 | 78,400 | 639 |
| 2025-02-28 | 664 | 668 | 627 | 649 | 118,800 | 649 |
| 2025-02-27 | 730 | 734 | 658 | 670 | 152,200 | 670 |
| 2025-02-26 | 787 | 789 | 711 | 716 | 222,900 | 716 |
| 2025-02-25 | 730 | 811 | 722 | 794 | 425,300 | 794 |
| 2025-02-21 | 791 | 857 | 701 | 752 | 1,427,600 | 752 |
| 2025-02-20 | 680 | 746 | 671 | 746 | 1,040,800 | 746 |
| 2025-02-19 | 669 | 672 | 635 | 646 | 123,100 | 646 |
| 2025-02-18 | 605 | 698 | 604 | 630 | 171,400 | 630 |
| 2025-02-17 | 600 | 605 | 595 | 598 | 12,900 | 598 |
| 2025-02-14 | 586 | 601 | 585 | 600 | 7,300 | 600 |
| 2025-02-13 | 609 | 611 | 581 | 586 | 38,700 | 586 |
| 2025-02-12 | 554 | 615 | 553 | 600 | 65,000 | 600 |
| 2025-02-10 | 564 | 566 | 546 | 554 | 28,000 | 554 |
| 2025-02-07 | 565 | 579 | 551 | 559 | 34,900 | 559 |
| 2025-02-06 | 556 | 565 | 549 | 564 | 13,200 | 564 |
| 2025-02-05 | 557 | 557 | 546 | 556 | 6,600 | 556 |
| 2025-02-04 | 563 | 563 | 554 | 555 | 9,700 | 555 |
| 2025-02-03 | 559 | 566 | 552 | 563 | 20,700 | 563 |
| 2025-01-31 | 564 | 564 | 556 | 559 | 11,800 | 559 |
| 2025-01-30 | 555 | 560 | 546 | 557 | 17,500 | 557 |
| 2025-01-29 | 546 | 552 | 535 | 545 | 13,800 | 545 |
| 2025-01-28 | 541 | 548 | 541 | 548 | 3,400 | 548 |
| 2025-01-27 | 538 | 545 | 530 | 544 | 19,900 | 544 |
| 2025-01-24 | 533 | 533 | 521 | 528 | 2,900 | 528 |
| 2025-01-23 | 530 | 535 | 528 | 535 | 6,800 | 535 |
| 2025-01-22 | 525 | 531 | 521 | 531 | 3,900 | 531 |
| 2025-01-21 | 530 | 530 | 524 | 525 | 4,600 | 525 |
| 2025-01-20 | 516 | 530 | 516 | 530 | 14,700 | 530 |
| 2025-01-17 | 512 | 516 | 511 | 516 | 4,800 | 516 |
| 2025-01-16 | 518 | 529 | 505 | 516 | 8,500 | 516 |
| 2025-01-15 | 509 | 516 | 509 | 513 | 4,700 | 513 |
| 2025-01-14 | 508 | 516 | 508 | 509 | 8,800 | 509 |
| 2025-01-10 | 507 | 510 | 507 | 508 | 2,500 | 508 |
| 2025-01-09 | 509 | 512 | 506 | 507 | 6,300 | 507 |
| 2025-01-08 | 515 | 515 | 511 | 511 | 2,200 | 511 |
| 2025-01-07 | 513 | 515 | 511 | 515 | 2,100 | 515 |
| 2025-01-06 | 500 | 513 | 499 | 513 | 6,800 | 513 |
分割・併合履歴 ： なし