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) |
|---|---|---|---|---|---|---|
| 2020/02/26 | 5,090.0 | 5,120.0 | 5,040.0 | 5,100.0 | 5,100.0 | 177,500 |
| 2020/02/25 | 5,260.0 | 5,280.0 | 5,150.0 | 5,150.0 | 5,150.0 | 233,300 |
| 2020/02/21 | 5,430.0 | 5,480.0 | 5,420.0 | 5,430.0 | 5,430.0 | 121,500 |
| 2020/02/20 | 5,540.0 | 5,540.0 | 5,460.0 | 5,470.0 | 5,470.0 | 79,500 |
| 2020/02/19 | 5,500.0 | 5,560.0 | 5,480.0 | 5,510.0 | 5,510.0 | 131,500 |
| 2020/02/18 | 5,490.0 | 5,510.0 | 5,400.0 | 5,430.0 | 5,430.0 | 130,000 |
| 2020/02/17 | 5,470.0 | 5,550.0 | 5,430.0 | 5,500.0 | 5,500.0 | 108,200 |
| 2020/02/14 | 5,420.0 | 5,550.0 | 5,410.0 | 5,540.0 | 5,540.0 | 171,200 |
| 2020/02/13 | 5,420.0 | 5,440.0 | 5,360.0 | 5,420.0 | 5,420.0 | 93,200 |
| 2020/02/12 | 5,480.0 | 5,480.0 | 5,420.0 | 5,440.0 | 5,440.0 | 73,100 |
| 2020/02/10 | 5,400.0 | 5,460.0 | 5,380.0 | 5,460.0 | 5,460.0 | 88,900 |
| 2020/02/07 | 5,520.0 | 5,520.0 | 5,430.0 | 5,450.0 | 5,450.0 | 76,700 |
| 2020/02/06 | 5,500.0 | 5,570.0 | 5,490.0 | 5,530.0 | 5,530.0 | 168,000 |
| 2020/02/05 | 5,490.0 | 5,500.0 | 5,430.0 | 5,480.0 | 5,480.0 | 109,200 |
| 2020/02/04 | 5,370.0 | 5,480.0 | 5,330.0 | 5,470.0 | 5,470.0 | 123,600 |
| 2020/02/03 | 5,280.0 | 5,370.0 | 5,270.0 | 5,350.0 | 5,350.0 | 108,300 |
| 2020/01/31 | 5,310.0 | 5,390.0 | 5,290.0 | 5,350.0 | 5,350.0 | 94,400 |
| 2020/01/30 | 5,280.0 | 5,320.0 | 5,230.0 | 5,260.0 | 5,260.0 | 111,000 |
| 2020/01/29 | 5,350.0 | 5,350.0 | 5,300.0 | 5,330.0 | 5,330.0 | 102,900 |
| 2020/01/28 | 5,270.0 | 5,380.0 | 5,270.0 | 5,350.0 | 5,350.0 | 151,800 |
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。
