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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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