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) |
|---|---|---|---|---|---|---|
| 2020/07/21 | 6,240.0 | 6,290.0 | 6,220.0 | 6,240.0 | 6,240.0 | 135,300 |
| 2020/07/20 | 6,220.0 | 6,250.0 | 6,150.0 | 6,230.0 | 6,230.0 | 134,500 |
| 2020/07/17 | 6,130.0 | 6,230.0 | 6,110.0 | 6,210.0 | 6,210.0 | 188,500 |
| 2020/07/16 | 6,270.0 | 6,270.0 | 6,100.0 | 6,130.0 | 6,130.0 | 261,500 |
| 2020/07/15 | 6,230.0 | 6,350.0 | 6,180.0 | 6,340.0 | 6,340.0 | 238,300 |
| 2020/07/14 | 6,250.0 | 6,290.0 | 6,120.0 | 6,190.0 | 6,190.0 | 181,200 |
| 2020/07/13 | 6,240.0 | 6,260.0 | 6,110.0 | 6,240.0 | 6,240.0 | 147,500 |
| 2020/07/10 | 6,190.0 | 6,250.0 | 6,130.0 | 6,180.0 | 6,180.0 | 240,300 |
| 2020/07/09 | 6,240.0 | 6,240.0 | 6,080.0 | 6,200.0 | 6,200.0 | 289,900 |
| 2020/07/08 | 6,200.0 | 6,350.0 | 6,170.0 | 6,270.0 | 6,270.0 | 330,000 |
| 2020/07/07 | 6,100.0 | 6,190.0 | 6,030.0 | 6,190.0 | 6,190.0 | 210,300 |
| 2020/07/06 | 6,020.0 | 6,100.0 | 6,000.0 | 6,070.0 | 6,070.0 | 126,400 |
| 2020/07/03 | 5,970.0 | 6,030.0 | 5,960.0 | 6,020.0 | 6,020.0 | 98,200 |
| 2020/07/02 | 6,000.0 | 6,060.0 | 5,950.0 | 5,980.0 | 5,980.0 | 255,900 |
| 2020/07/01 | 6,120.0 | 6,120.0 | 5,940.0 | 5,960.0 | 5,960.0 | 226,300 |
| 2020/06/30 | 6,170.0 | 6,200.0 | 6,050.0 | 6,080.0 | 6,080.0 | 316,400 |
| 2020/06/29 | 6,170.0 | 6,260.0 | 6,150.0 | 6,230.0 | 6,230.0 | 173,500 |
| 2020/06/26 | 6,220.0 | 6,260.0 | 6,140.0 | 6,230.0 | 6,230.0 | 165,300 |
| 2020/06/25 | 6,180.0 | 6,230.0 | 6,150.0 | 6,230.0 | 6,230.0 | 143,100 |
| 2020/06/24 | 6,230.0 | 6,240.0 | 6,160.0 | 6,200.0 | 6,200.0 | 166,100 |
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。
