3,070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) |
|---|---|---|---|---|---|---|
| 2022/03/18 | 6,320.0 | 6,440.0 | 6,320.0 | 6,360.0 | 6,360.0 | 193,800 |
| 2022/03/17 | 6,330.0 | 6,340.0 | 6,140.0 | 6,310.0 | 6,310.0 | 191,700 |
| 2022/03/16 | 6,430.0 | 6,460.0 | 6,280.0 | 6,280.0 | 6,280.0 | 168,200 |
| 2022/03/15 | 6,170.0 | 6,330.0 | 6,170.0 | 6,320.0 | 6,320.0 | 135,900 |
| 2022/03/14 | 6,230.0 | 6,230.0 | 6,080.0 | 6,140.0 | 6,140.0 | 137,000 |
| 2022/03/11 | 6,300.0 | 6,340.0 | 6,180.0 | 6,210.0 | 6,210.0 | 138,900 |
| 2022/03/10 | 6,290.0 | 6,440.0 | 6,280.0 | 6,410.0 | 6,410.0 | 139,100 |
| 2022/03/09 | 6,220.0 | 6,300.0 | 6,160.0 | 6,220.0 | 6,220.0 | 135,100 |
| 2022/03/08 | 6,600.0 | 6,620.0 | 6,200.0 | 6,220.0 | 6,220.0 | 228,300 |
| 2022/03/07 | 6,450.0 | 6,620.0 | 6,450.0 | 6,590.0 | 6,590.0 | 140,900 |
| 2022/03/04 | 6,650.0 | 6,670.0 | 6,480.0 | 6,520.0 | 6,520.0 | 151,100 |
| 2022/03/03 | 6,780.0 | 6,850.0 | 6,680.0 | 6,720.0 | 6,720.0 | 185,400 |
| 2022/03/02 | 6,540.0 | 6,800.0 | 6,540.0 | 6,680.0 | 6,680.0 | 234,700 |
| 2022/03/01 | 6,630.0 | 6,650.0 | 6,560.0 | 6,600.0 | 6,600.0 | 134,700 |
| 2022/02/28 | 6,440.0 | 6,630.0 | 6,410.0 | 6,600.0 | 6,600.0 | 165,000 |
| 2022/02/25 | 6,620.0 | 6,640.0 | 6,370.0 | 6,410.0 | 6,410.0 | 132,200 |
| 2022/02/24 | 6,570.0 | 6,620.0 | 6,510.0 | 6,570.0 | 6,570.0 | 150,000 |
| 2022/02/22 | 6,610.0 | 6,670.0 | 6,580.0 | 6,650.0 | 6,650.0 | 99,500 |
| 2022/02/21 | 6,670.0 | 6,730.0 | 6,610.0 | 6,710.0 | 6,710.0 | 72,000 |
| 2022/02/18 | 6,650.0 | 6,780.0 | 6,620.0 | 6,760.0 | 6,760.0 | 86,100 |
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。
