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) |
|---|---|---|---|---|---|---|
| 2020/08/20 | 6,280.0 | 6,350.0 | 6,240.0 | 6,280.0 | 6,280.0 | 92,700 |
| 2020/08/19 | 6,250.0 | 6,310.0 | 6,240.0 | 6,280.0 | 6,280.0 | 90,100 |
| 2020/08/18 | 6,120.0 | 6,280.0 | 6,120.0 | 6,260.0 | 6,260.0 | 129,200 |
| 2020/08/17 | 6,220.0 | 6,260.0 | 6,120.0 | 6,120.0 | 6,120.0 | 130,200 |
| 2020/08/14 | 6,230.0 | 6,330.0 | 6,220.0 | 6,320.0 | 6,320.0 | 152,500 |
| 2020/08/13 | 6,140.0 | 6,250.0 | 6,080.0 | 6,240.0 | 6,240.0 | 224,900 |
| 2020/08/12 | 6,080.0 | 6,140.0 | 6,040.0 | 6,100.0 | 6,100.0 | 198,500 |
| 2020/08/11 | 5,970.0 | 6,050.0 | 5,930.0 | 6,050.0 | 6,050.0 | 250,500 |
| 2020/08/07 | 6,040.0 | 6,080.0 | 5,950.0 | 5,970.0 | 5,970.0 | 206,000 |
| 2020/08/06 | 6,130.0 | 6,150.0 | 6,000.0 | 6,010.0 | 6,010.0 | 186,600 |
| 2020/08/05 | 6,190.0 | 6,200.0 | 6,100.0 | 6,190.0 | 6,190.0 | 158,300 |
| 2020/08/04 | 6,260.0 | 6,290.0 | 6,160.0 | 6,190.0 | 6,190.0 | 184,000 |
| 2020/08/03 | 6,250.0 | 6,270.0 | 6,150.0 | 6,200.0 | 6,200.0 | 115,500 |
| 2020/07/31 | 6,340.0 | 6,390.0 | 6,220.0 | 6,220.0 | 6,220.0 | 230,700 |
| 2020/07/30 | 6,280.0 | 6,360.0 | 6,260.0 | 6,310.0 | 6,310.0 | 155,700 |
| 2020/07/29 | 6,300.0 | 6,360.0 | 6,250.0 | 6,320.0 | 6,320.0 | 175,300 |
| 2020/07/28 | 6,290.0 | 6,320.0 | 6,220.0 | 6,270.0 | 6,270.0 | 142,700 |
| 2020/07/27 | 6,200.0 | 6,290.0 | 6,180.0 | 6,290.0 | 6,290.0 | 185,600 |
| 2020/07/22 | 6,230.0 | 6,250.0 | 6,130.0 | 6,230.0 | 6,230.0 | 168,500 |
| 2020/07/21 | 6,240.0 | 6,290.0 | 6,220.0 | 6,240.0 | 6,240.0 | 135,300 |
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。
