3,246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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 5,220.0 | 5,250.0 | 5,090.0 | 5,090.0 | 5,090.0 | 237,100 |
| 2022/10/21 | 5,270.0 | 5,290.0 | 5,150.0 | 5,170.0 | 5,170.0 | 270,300 |
| 2022/10/20 | 5,340.0 | 5,380.0 | 5,270.0 | 5,280.0 | 5,280.0 | 244,500 |
| 2022/10/19 | 5,430.0 | 5,450.0 | 5,390.0 | 5,400.0 | 5,400.0 | 169,800 |
| 2022/10/18 | 5,530.0 | 5,560.0 | 5,430.0 | 5,440.0 | 5,440.0 | 205,300 |
| 2022/10/17 | 5,570.0 | 5,590.0 | 5,460.0 | 5,480.0 | 5,480.0 | 240,300 |
| 2022/10/14 | 5,660.0 | 5,670.0 | 5,600.0 | 5,630.0 | 5,630.0 | 179,500 |
| 2022/10/13 | 5,660.0 | 5,670.0 | 5,520.0 | 5,560.0 | 5,560.0 | 211,500 |
| 2022/10/12 | 5,660.0 | 5,720.0 | 5,650.0 | 5,680.0 | 5,680.0 | 201,600 |
| 2022/10/11 | 5,730.0 | 5,760.0 | 5,670.0 | 5,690.0 | 5,690.0 | 248,700 |
| 2022/10/07 | 5,810.0 | 5,840.0 | 5,760.0 | 5,790.0 | 5,790.0 | 184,700 |
| 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 |
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。
