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) |
|---|---|---|---|---|---|---|
| 2020/11/18 | 7,980.0 | 8,090.0 | 7,930.0 | 8,090.0 | 8,090.0 | 208,000 |
| 2020/11/17 | 7,880.0 | 7,950.0 | 7,770.0 | 7,920.0 | 7,920.0 | 180,100 |
| 2020/11/16 | 7,710.0 | 7,910.0 | 7,660.0 | 7,880.0 | 7,880.0 | 242,500 |
| 2020/11/13 | 7,660.0 | 7,720.0 | 7,620.0 | 7,670.0 | 7,670.0 | 209,700 |
| 2020/11/12 | 7,590.0 | 7,650.0 | 7,540.0 | 7,640.0 | 7,640.0 | 248,700 |
| 2020/11/11 | 7,430.0 | 7,600.0 | 7,410.0 | 7,590.0 | 7,590.0 | 359,200 |
| 2020/11/10 | 7,300.0 | 7,400.0 | 7,220.0 | 7,270.0 | 7,270.0 | 245,200 |
| 2020/11/09 | 7,230.0 | 7,330.0 | 7,190.0 | 7,290.0 | 7,290.0 | 169,700 |
| 2020/11/06 | 7,130.0 | 7,190.0 | 7,050.0 | 7,080.0 | 7,080.0 | 204,500 |
| 2020/11/05 | 6,790.0 | 7,050.0 | 6,760.0 | 7,040.0 | 7,040.0 | 271,500 |
| 2020/11/04 | 6,790.0 | 6,790.0 | 6,610.0 | 6,710.0 | 6,710.0 | 157,400 |
| 2020/11/02 | 6,660.0 | 6,790.0 | 6,660.0 | 6,720.0 | 6,720.0 | 172,200 |
| 2020/10/30 | 6,650.0 | 6,740.0 | 6,590.0 | 6,610.0 | 6,610.0 | 162,900 |
| 2020/10/29 | 6,680.0 | 6,750.0 | 6,630.0 | 6,650.0 | 6,650.0 | 148,900 |
| 2020/10/28 | 6,610.0 | 6,850.0 | 6,600.0 | 6,800.0 | 6,800.0 | 223,300 |
| 2020/10/27 | 6,530.0 | 6,610.0 | 6,440.0 | 6,610.0 | 6,610.0 | 160,100 |
| 2020/10/26 | 6,640.0 | 6,690.0 | 6,530.0 | 6,580.0 | 6,580.0 | 149,500 |
| 2020/10/23 | 6,720.0 | 6,760.0 | 6,690.0 | 6,720.0 | 6,720.0 | 106,400 |
| 2020/10/22 | 6,860.0 | 6,860.0 | 6,700.0 | 6,750.0 | 6,750.0 | 117,700 |
| 2020/10/21 | 6,950.0 | 7,000.0 | 6,870.0 | 6,870.0 | 6,870.0 | 141,700 |
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。
