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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 5,140.0 | 5,170.0 | 5,100.0 | 5,140.0 | 5,140.0 | 229,700 |
| 2022/12/05 | 5,360.0 | 5,360.0 | 5,130.0 | 5,190.0 | 5,190.0 | 352,700 |
| 2022/12/02 | 5,300.0 | 5,490.0 | 5,280.0 | 5,330.0 | 5,330.0 | 438,500 |
| 2022/12/01 | 5,310.0 | 5,340.0 | 5,260.0 | 5,300.0 | 5,300.0 | 275,200 |
| 2022/11/30 | 5,260.0 | 5,330.0 | 5,260.0 | 5,270.0 | 5,270.0 | 257,600 |
| 2022/11/29 | 5,390.0 | 5,420.0 | 5,330.0 | 5,340.0 | 5,340.0 | 155,800 |
| 2022/11/28 | 5,480.0 | 5,490.0 | 5,360.0 | 5,410.0 | 5,410.0 | 202,000 |
| 2022/11/25 | 5,540.0 | 5,540.0 | 5,410.0 | 5,470.0 | 5,470.0 | 142,500 |
| 2022/11/24 | 5,570.0 | 5,600.0 | 5,500.0 | 5,500.0 | 5,500.0 | 163,900 |
| 2022/11/22 | 5,510.0 | 5,540.0 | 5,450.0 | 5,530.0 | 5,530.0 | 203,900 |
| 2022/11/21 | 5,520.0 | 5,560.0 | 5,500.0 | 5,500.0 | 5,500.0 | 124,600 |
| 2022/11/18 | 5,490.0 | 5,500.0 | 5,430.0 | 5,490.0 | 5,490.0 | 111,800 |
| 2022/11/17 | 5,390.0 | 5,480.0 | 5,380.0 | 5,460.0 | 5,460.0 | 168,000 |
| 2022/11/16 | 5,350.0 | 5,420.0 | 5,280.0 | 5,370.0 | 5,370.0 | 166,500 |
| 2022/11/15 | 5,430.0 | 5,460.0 | 5,270.0 | 5,320.0 | 5,320.0 | 229,700 |
| 2022/11/14 | 5,400.0 | 5,490.0 | 5,310.0 | 5,450.0 | 5,450.0 | 264,800 |
| 2022/11/11 | 5,350.0 | 5,400.0 | 5,320.0 | 5,360.0 | 5,360.0 | 238,100 |
| 2022/11/10 | 5,250.0 | 5,300.0 | 5,220.0 | 5,280.0 | 5,280.0 | 122,400 |
| 2022/11/09 | 5,280.0 | 5,280.0 | 5,220.0 | 5,280.0 | 5,280.0 | 143,700 |
| 2022/11/08 | 5,150.0 | 5,270.0 | 5,150.0 | 5,220.0 | 5,220.0 | 174,100 |
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。
