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) |
|---|---|---|---|---|---|---|
| 2020/04/22 | 6,220.0 | 6,350.0 | 6,190.0 | 6,300.0 | 6,300.0 | 347,500 |
| 2020/04/21 | 6,100.0 | 6,250.0 | 6,080.0 | 6,230.0 | 6,230.0 | 215,200 |
| 2020/04/20 | 6,200.0 | 6,270.0 | 6,160.0 | 6,200.0 | 6,200.0 | 266,600 |
| 2020/04/17 | 6,340.0 | 6,370.0 | 6,130.0 | 6,290.0 | 6,290.0 | 379,500 |
| 2020/04/16 | 6,070.0 | 6,250.0 | 6,060.0 | 6,250.0 | 6,250.0 | 309,700 |
| 2020/04/15 | 6,050.0 | 6,150.0 | 6,050.0 | 6,110.0 | 6,110.0 | 339,300 |
| 2020/04/14 | 5,920.0 | 6,050.0 | 5,900.0 | 6,040.0 | 6,040.0 | 269,900 |
| 2020/04/13 | 5,830.0 | 5,940.0 | 5,820.0 | 5,880.0 | 5,880.0 | 218,500 |
| 2020/04/10 | 5,890.0 | 5,890.0 | 5,800.0 | 5,870.0 | 5,870.0 | 265,700 |
| 2020/04/09 | 5,930.0 | 6,010.0 | 5,770.0 | 5,900.0 | 5,900.0 | 458,500 |
| 2020/04/08 | 5,890.0 | 6,060.0 | 5,880.0 | 5,990.0 | 5,990.0 | 412,800 |
| 2020/04/07 | 5,900.0 | 5,970.0 | 5,820.0 | 5,890.0 | 5,890.0 | 283,300 |
| 2020/04/06 | 5,670.0 | 5,910.0 | 5,670.0 | 5,870.0 | 5,870.0 | 333,500 |
| 2020/04/03 | 5,530.0 | 5,770.0 | 5,530.0 | 5,670.0 | 5,670.0 | 331,400 |
| 2020/04/02 | 5,650.0 | 5,770.0 | 5,510.0 | 5,530.0 | 5,530.0 | 253,600 |
| 2020/04/01 | 5,650.0 | 5,770.0 | 5,590.0 | 5,680.0 | 5,680.0 | 431,500 |
| 2020/03/31 | 5,840.0 | 5,910.0 | 5,710.0 | 5,720.0 | 5,720.0 | 372,900 |
| 2020/03/30 | 5,580.0 | 5,870.0 | 5,520.0 | 5,850.0 | 5,850.0 | 414,400 |
| 2020/03/27 | 5,350.0 | 5,660.0 | 5,340.0 | 5,660.0 | 5,660.0 | 477,400 |
| 2020/03/26 | 4,985.0 | 5,370.0 | 4,935.0 | 5,260.0 | 5,260.0 | 390,400 |
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。
