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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 6,260.0 | 6,290.0 | 6,120.0 | 6,250.0 | 6,250.0 | 262,700 |
| 2022/07/07 | 6,160.0 | 6,330.0 | 6,120.0 | 6,290.0 | 6,290.0 | 279,300 |
| 2022/07/06 | 6,050.0 | 6,190.0 | 6,050.0 | 6,150.0 | 6,150.0 | 286,800 |
| 2022/07/05 | 6,100.0 | 6,110.0 | 5,980.0 | 6,000.0 | 6,000.0 | 155,000 |
| 2022/07/04 | 6,110.0 | 6,150.0 | 6,010.0 | 6,060.0 | 6,060.0 | 239,700 |
| 2022/07/01 | 6,120.0 | 6,160.0 | 5,990.0 | 6,040.0 | 6,040.0 | 204,000 |
| 2022/06/30 | 6,020.0 | 6,250.0 | 5,980.0 | 6,080.0 | 6,080.0 | 510,700 |
| 2022/06/29 | 5,950.0 | 6,040.0 | 5,870.0 | 5,930.0 | 5,930.0 | 570,600 |
| 2022/06/28 | 5,550.0 | 5,940.0 | 5,540.0 | 5,930.0 | 5,930.0 | 403,400 |
| 2022/06/27 | 5,660.0 | 5,660.0 | 5,540.0 | 5,590.0 | 5,590.0 | 164,200 |
| 2022/06/24 | 5,520.0 | 5,580.0 | 5,460.0 | 5,560.0 | 5,560.0 | 149,700 |
| 2022/06/23 | 5,500.0 | 5,520.0 | 5,430.0 | 5,450.0 | 5,450.0 | 173,700 |
| 2022/06/22 | 5,300.0 | 5,390.0 | 5,270.0 | 5,340.0 | 5,340.0 | 163,200 |
| 2022/06/21 | 5,340.0 | 5,370.0 | 5,230.0 | 5,280.0 | 5,280.0 | 145,600 |
| 2022/06/20 | 5,300.0 | 5,350.0 | 5,240.0 | 5,270.0 | 5,270.0 | 167,300 |
| 2022/06/17 | 5,120.0 | 5,380.0 | 5,060.0 | 5,350.0 | 5,350.0 | 301,800 |
| 2022/06/16 | 5,230.0 | 5,290.0 | 5,170.0 | 5,190.0 | 5,190.0 | 174,000 |
| 2022/06/15 | 5,230.0 | 5,240.0 | 5,130.0 | 5,160.0 | 5,160.0 | 214,300 |
| 2022/06/14 | 5,290.0 | 5,350.0 | 5,290.0 | 5,300.0 | 5,300.0 | 149,600 |
| 2022/06/13 | 5,240.0 | 5,370.0 | 5,230.0 | 5,360.0 | 5,360.0 | 183,500 |
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。
