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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 5,740.0 | 5,750.0 | 5,610.0 | 5,650.0 | 5,650.0 | 250,000 |
| 2022/04/08 | 5,900.0 | 5,900.0 | 5,760.0 | 5,770.0 | 5,770.0 | 201,400 |
| 2022/04/07 | 5,840.0 | 5,850.0 | 5,750.0 | 5,820.0 | 5,820.0 | 211,100 |
| 2022/04/06 | 5,990.0 | 6,000.0 | 5,870.0 | 5,880.0 | 5,880.0 | 305,600 |
| 2022/04/05 | 6,030.0 | 6,030.0 | 5,950.0 | 5,970.0 | 5,970.0 | 157,400 |
| 2022/04/04 | 5,990.0 | 6,020.0 | 5,930.0 | 5,950.0 | 5,950.0 | 233,900 |
| 2022/04/01 | 5,980.0 | 6,020.0 | 5,890.0 | 6,000.0 | 6,000.0 | 224,100 |
| 2022/03/31 | 6,070.0 | 6,100.0 | 6,010.0 | 6,010.0 | 6,010.0 | 244,600 |
| 2022/03/30 | 6,270.0 | 6,270.0 | 6,110.0 | 6,120.0 | 6,120.0 | 221,800 |
| 2022/03/29 | 6,230.0 | 6,230.0 | 6,140.0 | 6,170.0 | 6,170.0 | 196,500 |
| 2022/03/28 | 6,320.0 | 6,320.0 | 6,220.0 | 6,240.0 | 6,240.0 | 129,000 |
| 2022/03/25 | 6,360.0 | 6,430.0 | 6,330.0 | 6,360.0 | 6,360.0 | 95,200 |
| 2022/03/24 | 6,320.0 | 6,370.0 | 6,230.0 | 6,360.0 | 6,360.0 | 163,800 |
| 2022/03/23 | 6,270.0 | 6,420.0 | 6,240.0 | 6,410.0 | 6,410.0 | 160,400 |
| 2022/03/22 | 6,390.0 | 6,390.0 | 6,220.0 | 6,240.0 | 6,240.0 | 185,700 |
| 2022/03/18 | 6,320.0 | 6,440.0 | 6,320.0 | 6,360.0 | 6,360.0 | 193,800 |
| 2022/03/17 | 6,330.0 | 6,340.0 | 6,140.0 | 6,310.0 | 6,310.0 | 191,700 |
| 2022/03/16 | 6,430.0 | 6,460.0 | 6,280.0 | 6,280.0 | 6,280.0 | 168,200 |
| 2022/03/15 | 6,170.0 | 6,330.0 | 6,170.0 | 6,320.0 | 6,320.0 | 135,900 |
| 2022/03/14 | 6,230.0 | 6,230.0 | 6,080.0 | 6,140.0 | 6,140.0 | 137,000 |
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。
