3,053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) |
|---|---|---|---|---|---|---|
| 2020/06/23 | 6,180.0 | 6,230.0 | 6,050.0 | 6,190.0 | 6,190.0 | 213,600 |
| 2020/06/22 | 6,160.0 | 6,210.0 | 6,140.0 | 6,190.0 | 6,190.0 | 152,900 |
| 2020/06/19 | 6,130.0 | 6,230.0 | 6,090.0 | 6,210.0 | 6,210.0 | 340,600 |
| 2020/06/18 | 6,140.0 | 6,200.0 | 6,070.0 | 6,110.0 | 6,110.0 | 210,700 |
| 2020/06/17 | 6,110.0 | 6,170.0 | 6,050.0 | 6,140.0 | 6,140.0 | 261,400 |
| 2020/06/16 | 6,320.0 | 6,340.0 | 6,050.0 | 6,090.0 | 6,090.0 | 477,100 |
| 2020/06/15 | 6,130.0 | 6,260.0 | 6,060.0 | 6,060.0 | 6,060.0 | 337,200 |
| 2020/06/12 | 6,000.0 | 6,130.0 | 5,950.0 | 6,070.0 | 6,070.0 | 361,300 |
| 2020/06/11 | 6,110.0 | 6,160.0 | 6,060.0 | 6,090.0 | 6,090.0 | 186,000 |
| 2020/06/10 | 6,250.0 | 6,290.0 | 6,080.0 | 6,090.0 | 6,090.0 | 226,800 |
| 2020/06/09 | 6,050.0 | 6,190.0 | 6,050.0 | 6,190.0 | 6,190.0 | 296,000 |
| 2020/06/08 | 6,170.0 | 6,190.0 | 5,970.0 | 6,030.0 | 6,030.0 | 486,900 |
| 2020/06/05 | 6,520.0 | 6,530.0 | 6,280.0 | 6,320.0 | 6,320.0 | 380,100 |
| 2020/06/04 | 6,320.0 | 6,540.0 | 6,270.0 | 6,540.0 | 6,540.0 | 450,200 |
| 2020/06/03 | 6,390.0 | 6,420.0 | 6,190.0 | 6,300.0 | 6,300.0 | 338,600 |
| 2020/06/02 | 6,240.0 | 6,360.0 | 6,230.0 | 6,350.0 | 6,350.0 | 356,000 |
| 2020/06/01 | 6,160.0 | 6,220.0 | 6,070.0 | 6,200.0 | 6,200.0 | 354,300 |
| 2020/05/29 | 6,200.0 | 6,260.0 | 6,100.0 | 6,180.0 | 6,180.0 | 3,488,200 |
| 2020/05/28 | 5,910.0 | 6,120.0 | 5,850.0 | 6,120.0 | 6,120.0 | 518,300 |
| 2020/05/27 | 5,980.0 | 6,020.0 | 5,860.0 | 5,940.0 | 5,940.0 | 594,600 |
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。
