3,208円
伊藤園の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 5,940.0 | 5,970.0 | 5,830.0 | 5,830.0 | 5,830.0 | 185,200 |
| 2022/09/05 | 6,060.0 | 6,070.0 | 5,930.0 | 5,950.0 | 5,950.0 | 202,700 |
| 2022/09/02 | 6,200.0 | 6,240.0 | 5,990.0 | 6,160.0 | 6,160.0 | 294,100 |
| 2022/09/01 | 6,070.0 | 6,150.0 | 6,050.0 | 6,080.0 | 6,080.0 | 165,400 |
| 2022/08/31 | 6,190.0 | 6,260.0 | 6,110.0 | 6,140.0 | 6,140.0 | 317,200 |
| 2022/08/30 | 6,200.0 | 6,340.0 | 6,170.0 | 6,270.0 | 6,270.0 | 626,800 |
| 2022/08/29 | 6,080.0 | 6,190.0 | 6,070.0 | 6,150.0 | 6,150.0 | 152,700 |
| 2022/08/26 | 6,240.0 | 6,290.0 | 6,150.0 | 6,180.0 | 6,180.0 | 136,200 |
| 2022/08/25 | 6,240.0 | 6,320.0 | 6,240.0 | 6,260.0 | 6,260.0 | 122,500 |
| 2022/08/24 | 6,310.0 | 6,380.0 | 6,230.0 | 6,260.0 | 6,260.0 | 182,400 |
| 2022/08/23 | 6,230.0 | 6,280.0 | 6,210.0 | 6,260.0 | 6,260.0 | 113,800 |
| 2022/08/22 | 6,190.0 | 6,240.0 | 6,150.0 | 6,240.0 | 6,240.0 | 105,700 |
| 2022/08/19 | 6,260.0 | 6,280.0 | 6,190.0 | 6,200.0 | 6,200.0 | 107,900 |
| 2022/08/18 | 6,250.0 | 6,280.0 | 6,210.0 | 6,270.0 | 6,270.0 | 106,800 |
| 2022/08/17 | 6,320.0 | 6,350.0 | 6,260.0 | 6,340.0 | 6,340.0 | 172,800 |
| 2022/08/16 | 6,290.0 | 6,300.0 | 6,240.0 | 6,260.0 | 6,260.0 | 116,200 |
| 2022/08/15 | 6,160.0 | 6,240.0 | 6,140.0 | 6,230.0 | 6,230.0 | 111,100 |
| 2022/08/12 | 6,100.0 | 6,200.0 | 6,060.0 | 6,200.0 | 6,200.0 | 234,600 |
| 2022/08/10 | 6,040.0 | 6,060.0 | 5,900.0 | 6,050.0 | 6,050.0 | 314,300 |
| 2022/08/09 | 6,120.0 | 6,180.0 | 6,070.0 | 6,080.0 | 6,080.0 | 133,100 |
おすすめ条件でスクリーニングされた銘柄を見る
伊藤園の取引履歴を振り返りませんか？
伊藤園の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
