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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 6,300.0 | 6,300.0 | 6,230.0 | 6,280.0 | 6,280.0 | 110,200 |
| 2022/07/25 | 6,290.0 | 6,310.0 | 6,250.0 | 6,310.0 | 6,310.0 | 116,400 |
| 2022/07/22 | 6,220.0 | 6,290.0 | 6,200.0 | 6,260.0 | 6,260.0 | 151,700 |
| 2022/07/21 | 6,140.0 | 6,200.0 | 6,120.0 | 6,190.0 | 6,190.0 | 133,200 |
| 2022/07/20 | 6,120.0 | 6,250.0 | 6,110.0 | 6,190.0 | 6,190.0 | 230,000 |
| 2022/07/19 | 6,340.0 | 6,340.0 | 6,080.0 | 6,110.0 | 6,110.0 | 275,800 |
| 2022/07/15 | 6,340.0 | 6,430.0 | 6,290.0 | 6,420.0 | 6,420.0 | 225,200 |
| 2022/07/14 | 6,310.0 | 6,330.0 | 6,230.0 | 6,300.0 | 6,300.0 | 138,800 |
| 2022/07/13 | 6,340.0 | 6,350.0 | 6,230.0 | 6,300.0 | 6,300.0 | 164,300 |
| 2022/07/12 | 6,350.0 | 6,360.0 | 6,220.0 | 6,310.0 | 6,310.0 | 182,500 |
| 2022/07/11 | 6,320.0 | 6,380.0 | 6,270.0 | 6,330.0 | 6,330.0 | 218,400 |
| 2022/07/08 | 6,260.0 | 6,290.0 | 6,120.0 | 6,250.0 | 6,250.0 | 262,700 |
| 2022/07/07 | 6,160.0 | 6,330.0 | 6,120.0 | 6,290.0 | 6,290.0 | 279,300 |
| 2022/07/06 | 6,050.0 | 6,190.0 | 6,050.0 | 6,150.0 | 6,150.0 | 286,800 |
| 2022/07/05 | 6,100.0 | 6,110.0 | 5,980.0 | 6,000.0 | 6,000.0 | 155,000 |
| 2022/07/04 | 6,110.0 | 6,150.0 | 6,010.0 | 6,060.0 | 6,060.0 | 239,700 |
| 2022/07/01 | 6,120.0 | 6,160.0 | 5,990.0 | 6,040.0 | 6,040.0 | 204,000 |
| 2022/06/30 | 6,020.0 | 6,250.0 | 5,980.0 | 6,080.0 | 6,080.0 | 510,700 |
| 2022/06/29 | 5,950.0 | 6,040.0 | 5,870.0 | 5,930.0 | 5,930.0 | 570,600 |
| 2022/06/28 | 5,550.0 | 5,940.0 | 5,540.0 | 5,930.0 | 5,930.0 | 403,400 |
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。
