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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 5,970.0 | 6,000.0 | 5,880.0 | 5,890.0 | 5,890.0 | 173,800 |
| 2022/10/05 | 6,110.0 | 6,120.0 | 5,930.0 | 5,970.0 | 5,970.0 | 194,300 |
| 2022/10/04 | 5,950.0 | 6,050.0 | 5,940.0 | 6,050.0 | 6,050.0 | 229,300 |
| 2022/10/03 | 5,760.0 | 5,820.0 | 5,690.0 | 5,800.0 | 5,800.0 | 221,900 |
| 2022/09/30 | 5,940.0 | 5,980.0 | 5,830.0 | 5,860.0 | 5,860.0 | 170,300 |
| 2022/09/29 | 5,760.0 | 5,920.0 | 5,740.0 | 5,910.0 | 5,910.0 | 198,800 |
| 2022/09/28 | 5,780.0 | 5,830.0 | 5,690.0 | 5,760.0 | 5,760.0 | 255,200 |
| 2022/09/27 | 5,740.0 | 5,890.0 | 5,730.0 | 5,860.0 | 5,860.0 | 159,500 |
| 2022/09/26 | 5,650.0 | 5,790.0 | 5,650.0 | 5,730.0 | 5,730.0 | 209,700 |
| 2022/09/22 | 5,830.0 | 5,860.0 | 5,760.0 | 5,800.0 | 5,800.0 | 129,300 |
| 2022/09/21 | 5,850.0 | 5,900.0 | 5,830.0 | 5,850.0 | 5,850.0 | 120,200 |
| 2022/09/20 | 5,870.0 | 5,960.0 | 5,850.0 | 5,940.0 | 5,940.0 | 141,300 |
| 2022/09/16 | 5,830.0 | 5,900.0 | 5,820.0 | 5,820.0 | 5,820.0 | 217,700 |
| 2022/09/15 | 5,830.0 | 5,880.0 | 5,810.0 | 5,880.0 | 5,880.0 | 97,700 |
| 2022/09/14 | 5,880.0 | 5,920.0 | 5,830.0 | 5,840.0 | 5,840.0 | 159,900 |
| 2022/09/13 | 6,000.0 | 6,040.0 | 5,950.0 | 5,980.0 | 5,980.0 | 89,200 |
| 2022/09/12 | 5,910.0 | 6,010.0 | 5,880.0 | 6,000.0 | 6,000.0 | 87,900 |
| 2022/09/09 | 5,840.0 | 5,970.0 | 5,840.0 | 5,890.0 | 5,890.0 | 194,500 |
| 2022/09/08 | 5,810.0 | 5,950.0 | 5,810.0 | 5,940.0 | 5,940.0 | 180,500 |
| 2022/09/07 | 5,780.0 | 5,810.0 | 5,710.0 | 5,750.0 | 5,750.0 | 197,800 |
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。
