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) |
|---|---|---|---|---|---|---|
| 2020/10/20 | 7,040.0 | 7,120.0 | 6,950.0 | 6,970.0 | 6,970.0 | 123,600 |
| 2020/10/19 | 7,060.0 | 7,130.0 | 7,040.0 | 7,070.0 | 7,070.0 | 130,300 |
| 2020/10/16 | 7,100.0 | 7,150.0 | 7,060.0 | 7,070.0 | 7,070.0 | 136,900 |
| 2020/10/15 | 7,280.0 | 7,280.0 | 7,090.0 | 7,120.0 | 7,120.0 | 185,300 |
| 2020/10/14 | 7,260.0 | 7,360.0 | 7,230.0 | 7,360.0 | 7,360.0 | 167,700 |
| 2020/10/13 | 7,260.0 | 7,280.0 | 7,190.0 | 7,260.0 | 7,260.0 | 113,300 |
| 2020/10/12 | 7,310.0 | 7,360.0 | 7,220.0 | 7,260.0 | 7,260.0 | 121,600 |
| 2020/10/09 | 7,370.0 | 7,390.0 | 7,320.0 | 7,370.0 | 7,370.0 | 96,700 |
| 2020/10/08 | 7,350.0 | 7,390.0 | 7,300.0 | 7,380.0 | 7,380.0 | 164,200 |
| 2020/10/07 | 7,430.0 | 7,440.0 | 7,300.0 | 7,370.0 | 7,370.0 | 182,200 |
| 2020/10/06 | 7,600.0 | 7,600.0 | 7,370.0 | 7,400.0 | 7,400.0 | 267,400 |
| 2020/10/05 | 7,440.0 | 7,610.0 | 7,430.0 | 7,570.0 | 7,570.0 | 222,000 |
| 2020/10/02 | 7,590.0 | 7,630.0 | 7,420.0 | 7,420.0 | 7,420.0 | 295,400 |
| 2020/09/30 | 7,530.0 | 7,590.0 | 7,500.0 | 7,510.0 | 7,510.0 | 190,000 |
| 2020/09/29 | 7,650.0 | 7,660.0 | 7,450.0 | 7,590.0 | 7,590.0 | 282,600 |
| 2020/09/28 | 7,530.0 | 7,680.0 | 7,530.0 | 7,670.0 | 7,670.0 | 365,500 |
| 2020/09/25 | 7,430.0 | 7,530.0 | 7,420.0 | 7,500.0 | 7,500.0 | 281,000 |
| 2020/09/24 | 7,420.0 | 7,480.0 | 7,380.0 | 7,390.0 | 7,390.0 | 205,500 |
| 2020/09/23 | 7,470.0 | 7,500.0 | 7,350.0 | 7,420.0 | 7,420.0 | 359,300 |
| 2020/09/18 | 7,240.0 | 7,320.0 | 7,150.0 | 7,270.0 | 7,270.0 | 323,100 |
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。
