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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 6,530.0 | 6,560.0 | 6,410.0 | 6,510.0 | 6,510.0 | 168,600 |
| 2022/02/08 | 6,290.0 | 6,470.0 | 6,250.0 | 6,440.0 | 6,440.0 | 172,300 |
| 2022/02/07 | 6,280.0 | 6,310.0 | 6,160.0 | 6,220.0 | 6,220.0 | 97,900 |
| 2022/02/04 | 6,260.0 | 6,320.0 | 6,160.0 | 6,280.0 | 6,280.0 | 138,300 |
| 2022/02/03 | 6,210.0 | 6,260.0 | 6,150.0 | 6,160.0 | 6,160.0 | 98,800 |
| 2022/02/02 | 6,180.0 | 6,260.0 | 6,080.0 | 6,230.0 | 6,230.0 | 144,400 |
| 2022/02/01 | 6,160.0 | 6,240.0 | 6,130.0 | 6,180.0 | 6,180.0 | 97,800 |
| 2022/01/31 | 6,140.0 | 6,190.0 | 6,110.0 | 6,160.0 | 6,160.0 | 97,900 |
| 2022/01/28 | 6,160.0 | 6,220.0 | 6,140.0 | 6,210.0 | 6,210.0 | 113,500 |
| 2022/01/27 | 6,250.0 | 6,250.0 | 6,030.0 | 6,040.0 | 6,040.0 | 162,100 |
| 2022/01/26 | 6,310.0 | 6,450.0 | 6,300.0 | 6,300.0 | 6,300.0 | 93,200 |
| 2022/01/25 | 6,350.0 | 6,380.0 | 6,210.0 | 6,380.0 | 6,380.0 | 113,200 |
| 2022/01/24 | 6,330.0 | 6,330.0 | 6,210.0 | 6,300.0 | 6,300.0 | 133,000 |
| 2022/01/21 | 6,160.0 | 6,330.0 | 6,130.0 | 6,330.0 | 6,330.0 | 111,500 |
| 2022/01/20 | 6,010.0 | 6,220.0 | 6,000.0 | 6,160.0 | 6,160.0 | 121,600 |
| 2022/01/19 | 6,130.0 | 6,170.0 | 6,080.0 | 6,110.0 | 6,110.0 | 122,200 |
| 2022/01/18 | 6,350.0 | 6,350.0 | 6,200.0 | 6,230.0 | 6,230.0 | 122,400 |
| 2022/01/17 | 6,180.0 | 6,300.0 | 6,180.0 | 6,290.0 | 6,290.0 | 109,500 |
| 2022/01/14 | 6,140.0 | 6,180.0 | 6,080.0 | 6,150.0 | 6,150.0 | 125,300 |
| 2022/01/13 | 6,350.0 | 6,360.0 | 6,130.0 | 6,140.0 | 6,140.0 | 114,900 |
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。
