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) |
|---|---|---|---|---|---|---|
| 2020/05/26 | 5,970.0 | 6,040.0 | 5,870.0 | 6,030.0 | 6,030.0 | 347,300 |
| 2020/05/25 | 6,070.0 | 6,070.0 | 5,900.0 | 5,980.0 | 5,980.0 | 376,700 |
| 2020/05/22 | 6,040.0 | 6,090.0 | 5,970.0 | 6,020.0 | 6,020.0 | 237,400 |
| 2020/05/21 | 6,140.0 | 6,150.0 | 6,020.0 | 6,040.0 | 6,040.0 | 211,000 |
| 2020/05/20 | 6,100.0 | 6,190.0 | 6,080.0 | 6,140.0 | 6,140.0 | 273,500 |
| 2020/05/19 | 6,090.0 | 6,100.0 | 6,020.0 | 6,100.0 | 6,100.0 | 275,700 |
| 2020/05/18 | 6,070.0 | 6,090.0 | 5,960.0 | 6,010.0 | 6,010.0 | 314,500 |
| 2020/05/15 | 6,050.0 | 6,100.0 | 5,930.0 | 6,060.0 | 6,060.0 | 311,200 |
| 2020/05/14 | 6,200.0 | 6,220.0 | 6,100.0 | 6,100.0 | 6,100.0 | 275,200 |
| 2020/05/13 | 6,150.0 | 6,200.0 | 6,060.0 | 6,190.0 | 6,190.0 | 422,600 |
| 2020/05/12 | 6,120.0 | 6,190.0 | 6,090.0 | 6,130.0 | 6,130.0 | 222,400 |
| 2020/05/11 | 6,130.0 | 6,150.0 | 6,040.0 | 6,090.0 | 6,090.0 | 191,900 |
| 2020/05/08 | 6,090.0 | 6,120.0 | 5,980.0 | 6,030.0 | 6,030.0 | 291,500 |
| 2020/05/07 | 5,940.0 | 6,010.0 | 5,910.0 | 6,000.0 | 6,000.0 | 281,400 |
| 2020/05/01 | 6,000.0 | 6,090.0 | 5,950.0 | 6,000.0 | 6,000.0 | 223,200 |
| 2020/04/30 | 6,120.0 | 6,150.0 | 5,920.0 | 5,980.0 | 5,980.0 | 440,700 |
| 2020/04/28 | 6,200.0 | 6,230.0 | 6,110.0 | 6,160.0 | 6,160.0 | 399,300 |
| 2020/04/27 | 6,380.0 | 6,380.0 | 6,150.0 | 6,160.0 | 6,160.0 | 896,100 |
| 2020/04/24 | 6,320.0 | 6,370.0 | 6,150.0 | 6,370.0 | 6,370.0 | 495,100 |
| 2020/04/23 | 6,350.0 | 6,400.0 | 6,200.0 | 6,270.0 | 6,270.0 | 314,700 |
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。
