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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 6,330.0 | 6,330.0 | 6,220.0 | 6,260.0 | 6,260.0 | 104,700 |
| 2021/05/18 | 6,310.0 | 6,430.0 | 6,300.0 | 6,390.0 | 6,390.0 | 182,100 |
| 2021/05/17 | 6,250.0 | 6,310.0 | 6,220.0 | 6,310.0 | 6,310.0 | 123,900 |
| 2021/05/14 | 6,190.0 | 6,300.0 | 6,180.0 | 6,250.0 | 6,250.0 | 127,800 |
| 2021/05/13 | 6,110.0 | 6,230.0 | 6,080.0 | 6,150.0 | 6,150.0 | 132,700 |
| 2021/05/12 | 6,150.0 | 6,210.0 | 6,070.0 | 6,090.0 | 6,090.0 | 163,500 |
| 2021/05/11 | 6,230.0 | 6,230.0 | 6,130.0 | 6,170.0 | 6,170.0 | 136,400 |
| 2021/05/10 | 6,280.0 | 6,280.0 | 6,190.0 | 6,240.0 | 6,240.0 | 110,100 |
| 2021/05/07 | 6,270.0 | 6,350.0 | 6,240.0 | 6,310.0 | 6,310.0 | 226,800 |
| 2021/05/06 | 6,090.0 | 6,240.0 | 6,080.0 | 6,220.0 | 6,220.0 | 222,800 |
| 2021/04/30 | 6,020.0 | 6,120.0 | 6,010.0 | 6,050.0 | 6,050.0 | 208,700 |
| 2021/04/28 | 6,120.0 | 6,140.0 | 6,030.0 | 6,040.0 | 6,040.0 | 294,700 |
| 2021/04/27 | 6,230.0 | 6,240.0 | 6,120.0 | 6,160.0 | 6,160.0 | 513,500 |
| 2021/04/26 | 6,250.0 | 6,260.0 | 6,110.0 | 6,220.0 | 6,220.0 | 392,500 |
| 2021/04/23 | 6,120.0 | 6,270.0 | 6,060.0 | 6,250.0 | 6,250.0 | 326,100 |
| 2021/04/22 | 6,030.0 | 6,180.0 | 6,020.0 | 6,140.0 | 6,140.0 | 255,000 |
| 2021/04/21 | 5,990.0 | 5,990.0 | 5,880.0 | 5,950.0 | 5,950.0 | 243,500 |
| 2021/04/20 | 6,060.0 | 6,060.0 | 5,990.0 | 6,030.0 | 6,030.0 | 222,600 |
| 2021/04/19 | 6,210.0 | 6,220.0 | 6,090.0 | 6,100.0 | 6,100.0 | 201,700 |
| 2021/04/16 | 6,220.0 | 6,240.0 | 6,180.0 | 6,220.0 | 6,220.0 | 152,800 |
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。
