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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 6,670.0 | 6,730.0 | 6,620.0 | 6,620.0 | 6,620.0 | 100,100 |
| 2021/07/13 | 6,700.0 | 6,760.0 | 6,700.0 | 6,760.0 | 6,760.0 | 95,700 |
| 2021/07/12 | 6,560.0 | 6,670.0 | 6,560.0 | 6,650.0 | 6,650.0 | 114,100 |
| 2021/07/09 | 6,430.0 | 6,480.0 | 6,390.0 | 6,470.0 | 6,470.0 | 230,500 |
| 2021/07/08 | 6,600.0 | 6,670.0 | 6,600.0 | 6,610.0 | 6,610.0 | 131,000 |
| 2021/07/07 | 6,570.0 | 6,680.0 | 6,560.0 | 6,640.0 | 6,640.0 | 120,000 |
| 2021/07/06 | 6,610.0 | 6,670.0 | 6,550.0 | 6,670.0 | 6,670.0 | 65,100 |
| 2021/07/05 | 6,540.0 | 6,590.0 | 6,520.0 | 6,550.0 | 6,550.0 | 92,400 |
| 2021/07/02 | 6,630.0 | 6,700.0 | 6,610.0 | 6,640.0 | 6,640.0 | 150,100 |
| 2021/07/01 | 6,600.0 | 6,660.0 | 6,570.0 | 6,650.0 | 6,650.0 | 127,200 |
| 2021/06/30 | 6,730.0 | 6,730.0 | 6,590.0 | 6,590.0 | 6,590.0 | 145,700 |
| 2021/06/29 | 6,730.0 | 6,770.0 | 6,670.0 | 6,700.0 | 6,700.0 | 128,600 |
| 2021/06/28 | 6,930.0 | 6,950.0 | 6,760.0 | 6,820.0 | 6,820.0 | 126,000 |
| 2021/06/25 | 6,900.0 | 6,950.0 | 6,870.0 | 6,920.0 | 6,920.0 | 145,100 |
| 2021/06/24 | 6,690.0 | 6,820.0 | 6,670.0 | 6,800.0 | 6,800.0 | 99,300 |
| 2021/06/23 | 6,700.0 | 6,800.0 | 6,680.0 | 6,730.0 | 6,730.0 | 102,000 |
| 2021/06/22 | 6,650.0 | 6,750.0 | 6,620.0 | 6,690.0 | 6,690.0 | 156,100 |
| 2021/06/21 | 6,640.0 | 6,670.0 | 6,580.0 | 6,590.0 | 6,590.0 | 140,800 |
| 2021/06/18 | 6,870.0 | 6,920.0 | 6,710.0 | 6,730.0 | 6,730.0 | 369,300 |
| 2021/06/17 | 6,860.0 | 6,920.0 | 6,840.0 | 6,840.0 | 6,840.0 | 151,300 |
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。
