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) |
|---|---|---|---|---|---|---|
| 2020/01/27 | 5,290.0 | 5,340.0 | 5,230.0 | 5,340.0 | 5,340.0 | 144,000 |
| 2020/01/24 | 5,300.0 | 5,380.0 | 5,290.0 | 5,350.0 | 5,350.0 | 117,200 |
| 2020/01/23 | 5,300.0 | 5,360.0 | 5,280.0 | 5,340.0 | 5,340.0 | 110,300 |
| 2020/01/22 | 5,290.0 | 5,370.0 | 5,290.0 | 5,370.0 | 5,370.0 | 124,500 |
| 2020/01/21 | 5,390.0 | 5,390.0 | 5,320.0 | 5,330.0 | 5,330.0 | 71,200 |
| 2020/01/20 | 5,360.0 | 5,400.0 | 5,350.0 | 5,370.0 | 5,370.0 | 80,200 |
| 2020/01/17 | 5,460.0 | 5,460.0 | 5,350.0 | 5,370.0 | 5,370.0 | 147,200 |
| 2020/01/16 | 5,520.0 | 5,520.0 | 5,420.0 | 5,440.0 | 5,440.0 | 108,100 |
| 2020/01/15 | 5,540.0 | 5,550.0 | 5,480.0 | 5,480.0 | 5,480.0 | 96,600 |
| 2020/01/14 | 5,540.0 | 5,580.0 | 5,510.0 | 5,580.0 | 5,580.0 | 126,300 |
| 2020/01/10 | 5,530.0 | 5,600.0 | 5,530.0 | 5,600.0 | 5,600.0 | 83,000 |
| 2020/01/09 | 5,470.0 | 5,530.0 | 5,470.0 | 5,510.0 | 5,510.0 | 71,900 |
| 2020/01/08 | 5,400.0 | 5,440.0 | 5,340.0 | 5,410.0 | 5,410.0 | 129,600 |
| 2020/01/07 | 5,360.0 | 5,500.0 | 5,360.0 | 5,490.0 | 5,490.0 | 108,500 |
| 2020/01/06 | 5,380.0 | 5,400.0 | 5,340.0 | 5,340.0 | 5,340.0 | 161,100 |
| 2019/12/30 | 5,550.0 | 5,560.0 | 5,480.0 | 5,480.0 | 5,480.0 | 130,500 |
| 2019/12/27 | 5,590.0 | 5,590.0 | 5,540.0 | 5,550.0 | 5,550.0 | 54,000 |
| 2019/12/26 | 5,520.0 | 5,560.0 | 5,510.0 | 5,560.0 | 5,560.0 | 75,500 |
| 2019/12/25 | 5,550.0 | 5,560.0 | 5,500.0 | 5,500.0 | 5,500.0 | 76,900 |
| 2019/12/24 | 5,530.0 | 5,560.0 | 5,530.0 | 5,540.0 | 5,540.0 | 61,000 |
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。
