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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 6,840.0 | 6,840.0 | 6,760.0 | 6,790.0 | 6,790.0 | 152,900 |
| 2021/06/15 | 6,770.0 | 6,840.0 | 6,710.0 | 6,760.0 | 6,760.0 | 125,800 |
| 2021/06/14 | 6,770.0 | 6,820.0 | 6,730.0 | 6,760.0 | 6,760.0 | 111,400 |
| 2021/06/11 | 6,650.0 | 6,740.0 | 6,590.0 | 6,730.0 | 6,730.0 | 201,000 |
| 2021/06/10 | 6,720.0 | 6,740.0 | 6,640.0 | 6,640.0 | 6,640.0 | 184,200 |
| 2021/06/09 | 6,500.0 | 6,670.0 | 6,470.0 | 6,630.0 | 6,630.0 | 236,100 |
| 2021/06/08 | 6,530.0 | 6,540.0 | 6,400.0 | 6,400.0 | 6,400.0 | 144,600 |
| 2021/06/07 | 6,500.0 | 6,560.0 | 6,470.0 | 6,510.0 | 6,510.0 | 148,100 |
| 2021/06/04 | 6,360.0 | 6,510.0 | 6,350.0 | 6,510.0 | 6,510.0 | 232,400 |
| 2021/06/03 | 6,120.0 | 6,410.0 | 6,100.0 | 6,400.0 | 6,400.0 | 349,800 |
| 2021/06/02 | 6,270.0 | 6,300.0 | 5,990.0 | 6,110.0 | 6,110.0 | 486,800 |
| 2021/06/01 | 6,100.0 | 6,110.0 | 5,990.0 | 6,070.0 | 6,070.0 | 186,400 |
| 2021/05/31 | 6,200.0 | 6,230.0 | 6,050.0 | 6,060.0 | 6,060.0 | 189,500 |
| 2021/05/28 | 6,290.0 | 6,300.0 | 6,210.0 | 6,240.0 | 6,240.0 | 152,900 |
| 2021/05/27 | 6,120.0 | 6,300.0 | 6,110.0 | 6,300.0 | 6,300.0 | 421,900 |
| 2021/05/26 | 6,100.0 | 6,160.0 | 6,080.0 | 6,110.0 | 6,110.0 | 107,500 |
| 2021/05/25 | 6,120.0 | 6,130.0 | 6,060.0 | 6,090.0 | 6,090.0 | 102,800 |
| 2021/05/24 | 6,150.0 | 6,220.0 | 6,100.0 | 6,100.0 | 6,100.0 | 95,700 |
| 2021/05/21 | 6,240.0 | 6,270.0 | 6,180.0 | 6,200.0 | 6,200.0 | 91,200 |
| 2021/05/20 | 6,270.0 | 6,330.0 | 6,250.0 | 6,260.0 | 6,260.0 | 104,100 |
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。
