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) |
|---|---|---|---|---|---|---|
| 2020/09/17 | 7,100.0 | 7,270.0 | 7,090.0 | 7,250.0 | 7,250.0 | 279,300 |
| 2020/09/16 | 7,000.0 | 7,140.0 | 6,970.0 | 7,120.0 | 7,120.0 | 232,400 |
| 2020/09/15 | 7,070.0 | 7,090.0 | 6,880.0 | 6,930.0 | 6,930.0 | 226,700 |
| 2020/09/14 | 6,980.0 | 7,200.0 | 6,980.0 | 7,110.0 | 7,110.0 | 287,000 |
| 2020/09/11 | 6,910.0 | 7,000.0 | 6,850.0 | 6,990.0 | 6,990.0 | 296,700 |
| 2020/09/10 | 6,580.0 | 6,850.0 | 6,560.0 | 6,830.0 | 6,830.0 | 286,100 |
| 2020/09/09 | 6,490.0 | 6,590.0 | 6,450.0 | 6,590.0 | 6,590.0 | 257,600 |
| 2020/09/08 | 6,400.0 | 6,480.0 | 6,380.0 | 6,480.0 | 6,480.0 | 142,300 |
| 2020/09/07 | 6,550.0 | 6,590.0 | 6,390.0 | 6,410.0 | 6,410.0 | 156,900 |
| 2020/09/04 | 6,580.0 | 6,590.0 | 6,490.0 | 6,530.0 | 6,530.0 | 156,000 |
| 2020/09/03 | 6,500.0 | 6,610.0 | 6,480.0 | 6,550.0 | 6,550.0 | 188,100 |
| 2020/09/02 | 6,300.0 | 6,500.0 | 6,290.0 | 6,500.0 | 6,500.0 | 249,700 |
| 2020/09/01 | 6,450.0 | 6,490.0 | 6,380.0 | 6,390.0 | 6,390.0 | 170,100 |
| 2020/08/31 | 6,330.0 | 6,450.0 | 6,280.0 | 6,410.0 | 6,410.0 | 202,100 |
| 2020/08/28 | 6,300.0 | 6,370.0 | 6,210.0 | 6,260.0 | 6,260.0 | 182,400 |
| 2020/08/27 | 6,330.0 | 6,350.0 | 6,300.0 | 6,350.0 | 6,350.0 | 119,700 |
| 2020/08/26 | 6,390.0 | 6,400.0 | 6,280.0 | 6,310.0 | 6,310.0 | 140,500 |
| 2020/08/25 | 6,450.0 | 6,450.0 | 6,350.0 | 6,370.0 | 6,370.0 | 136,000 |
| 2020/08/24 | 6,350.0 | 6,410.0 | 6,330.0 | 6,390.0 | 6,390.0 | 90,000 |
| 2020/08/21 | 6,280.0 | 6,350.0 | 6,250.0 | 6,350.0 | 6,350.0 | 123,000 |
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。
