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) |
|---|---|---|---|---|---|---|
| 2021/04/15 | 6,170.0 | 6,220.0 | 6,140.0 | 6,210.0 | 6,210.0 | 116,400 |
| 2021/04/14 | 6,250.0 | 6,260.0 | 6,180.0 | 6,190.0 | 6,190.0 | 170,000 |
| 2021/04/13 | 6,360.0 | 6,370.0 | 6,250.0 | 6,250.0 | 6,250.0 | 194,700 |
| 2021/04/12 | 6,420.0 | 6,420.0 | 6,340.0 | 6,360.0 | 6,360.0 | 150,300 |
| 2021/04/09 | 6,450.0 | 6,510.0 | 6,410.0 | 6,410.0 | 6,410.0 | 145,600 |
| 2021/04/08 | 6,540.0 | 6,540.0 | 6,400.0 | 6,410.0 | 6,410.0 | 167,200 |
| 2021/04/07 | 6,520.0 | 6,610.0 | 6,490.0 | 6,500.0 | 6,500.0 | 169,300 |
| 2021/04/06 | 6,650.0 | 6,690.0 | 6,520.0 | 6,520.0 | 6,520.0 | 239,100 |
| 2021/04/05 | 6,650.0 | 6,680.0 | 6,610.0 | 6,650.0 | 6,650.0 | 113,700 |
| 2021/04/02 | 6,750.0 | 6,750.0 | 6,620.0 | 6,660.0 | 6,660.0 | 120,300 |
| 2021/04/01 | 6,790.0 | 6,830.0 | 6,650.0 | 6,650.0 | 6,650.0 | 230,600 |
| 2021/03/31 | 6,890.0 | 6,950.0 | 6,790.0 | 6,790.0 | 6,790.0 | 196,000 |
| 2021/03/30 | 7,170.0 | 7,180.0 | 6,970.0 | 6,970.0 | 6,970.0 | 237,400 |
| 2021/03/29 | 7,120.0 | 7,170.0 | 7,010.0 | 7,140.0 | 7,140.0 | 230,000 |
| 2021/03/26 | 6,950.0 | 7,050.0 | 6,870.0 | 7,030.0 | 7,030.0 | 146,800 |
| 2021/03/25 | 6,870.0 | 6,940.0 | 6,840.0 | 6,910.0 | 6,910.0 | 109,300 |
| 2021/03/24 | 6,900.0 | 6,940.0 | 6,770.0 | 6,870.0 | 6,870.0 | 177,800 |
| 2021/03/23 | 7,000.0 | 7,010.0 | 6,880.0 | 6,900.0 | 6,900.0 | 143,400 |
| 2021/03/22 | 7,030.0 | 7,030.0 | 6,930.0 | 6,960.0 | 6,960.0 | 151,400 |
| 2021/03/19 | 7,050.0 | 7,050.0 | 6,950.0 | 7,040.0 | 7,040.0 | 225,600 |
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。
