3,073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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,260.0 | 6,270.0 | 6,030.0 | 6,060.0 | 6,060.0 | 212,200 |
| 2021/02/24 | 6,240.0 | 6,240.0 | 6,120.0 | 6,130.0 | 6,130.0 | 233,600 |
| 2021/02/22 | 6,380.0 | 6,410.0 | 6,310.0 | 6,310.0 | 6,310.0 | 150,300 |
| 2021/02/19 | 6,470.0 | 6,490.0 | 6,370.0 | 6,400.0 | 6,400.0 | 172,600 |
| 2021/02/18 | 6,570.0 | 6,610.0 | 6,480.0 | 6,520.0 | 6,520.0 | 137,700 |
| 2021/02/17 | 6,550.0 | 6,640.0 | 6,530.0 | 6,570.0 | 6,570.0 | 128,200 |
| 2021/02/16 | 6,660.0 | 6,690.0 | 6,580.0 | 6,610.0 | 6,610.0 | 166,200 |
| 2021/02/15 | 6,660.0 | 6,690.0 | 6,620.0 | 6,680.0 | 6,680.0 | 88,800 |
| 2021/02/12 | 6,680.0 | 6,690.0 | 6,590.0 | 6,600.0 | 6,600.0 | 132,100 |
| 2021/02/10 | 6,650.0 | 6,680.0 | 6,600.0 | 6,660.0 | 6,660.0 | 137,800 |
| 2021/02/09 | 6,690.0 | 6,720.0 | 6,620.0 | 6,670.0 | 6,670.0 | 134,100 |
| 2021/02/08 | 6,720.0 | 6,770.0 | 6,660.0 | 6,700.0 | 6,700.0 | 159,700 |
| 2021/02/05 | 6,620.0 | 6,730.0 | 6,510.0 | 6,690.0 | 6,690.0 | 169,200 |
| 2021/02/04 | 6,660.0 | 6,670.0 | 6,570.0 | 6,630.0 | 6,630.0 | 88,800 |
| 2021/02/03 | 6,580.0 | 6,690.0 | 6,580.0 | 6,690.0 | 6,690.0 | 124,500 |
| 2021/02/02 | 6,440.0 | 6,600.0 | 6,430.0 | 6,590.0 | 6,590.0 | 156,400 |
| 2021/02/01 | 6,460.0 | 6,480.0 | 6,370.0 | 6,440.0 | 6,440.0 | 156,600 |
| 2021/01/29 | 6,630.0 | 6,700.0 | 6,500.0 | 6,530.0 | 6,530.0 | 166,100 |
| 2021/01/28 | 6,550.0 | 6,670.0 | 6,520.0 | 6,660.0 | 6,660.0 | 190,100 |
| 2021/01/27 | 6,550.0 | 6,640.0 | 6,530.0 | 6,610.0 | 6,610.0 | 122,500 |
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。
