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) |
|---|---|---|---|---|---|---|
| 2021/12/27 | 6,150.0 | 6,170.0 | 6,120.0 | 6,140.0 | 6,140.0 | 80,600 |
| 2021/12/24 | 6,220.0 | 6,220.0 | 6,120.0 | 6,130.0 | 6,130.0 | 55,400 |
| 2021/12/23 | 6,260.0 | 6,260.0 | 6,170.0 | 6,200.0 | 6,200.0 | 92,700 |
| 2021/12/22 | 6,160.0 | 6,180.0 | 6,100.0 | 6,160.0 | 6,160.0 | 117,300 |
| 2021/12/21 | 6,210.0 | 6,220.0 | 6,140.0 | 6,160.0 | 6,160.0 | 147,100 |
| 2021/12/20 | 6,010.0 | 6,110.0 | 6,010.0 | 6,110.0 | 6,110.0 | 114,700 |
| 2021/12/17 | 6,110.0 | 6,170.0 | 6,030.0 | 6,070.0 | 6,070.0 | 167,600 |
| 2021/12/16 | 6,120.0 | 6,160.0 | 6,100.0 | 6,130.0 | 6,130.0 | 116,400 |
| 2021/12/15 | 5,990.0 | 6,130.0 | 5,980.0 | 6,050.0 | 6,050.0 | 119,500 |
| 2021/12/14 | 6,070.0 | 6,120.0 | 6,050.0 | 6,080.0 | 6,080.0 | 129,700 |
| 2021/12/13 | 6,260.0 | 6,270.0 | 6,190.0 | 6,190.0 | 6,190.0 | 118,300 |
| 2021/12/10 | 6,320.0 | 6,350.0 | 6,210.0 | 6,210.0 | 6,210.0 | 110,000 |
| 2021/12/09 | 6,400.0 | 6,460.0 | 6,310.0 | 6,330.0 | 6,330.0 | 140,900 |
| 2021/12/08 | 6,490.0 | 6,520.0 | 6,410.0 | 6,410.0 | 6,410.0 | 146,100 |
| 2021/12/07 | 6,270.0 | 6,470.0 | 6,230.0 | 6,440.0 | 6,440.0 | 169,900 |
| 2021/12/06 | 6,350.0 | 6,420.0 | 6,260.0 | 6,260.0 | 6,260.0 | 177,000 |
| 2021/12/03 | 6,070.0 | 6,350.0 | 5,970.0 | 6,290.0 | 6,290.0 | 311,800 |
| 2021/12/02 | 6,350.0 | 6,470.0 | 6,050.0 | 6,070.0 | 6,070.0 | 396,100 |
| 2021/12/01 | 6,630.0 | 6,670.0 | 6,500.0 | 6,540.0 | 6,540.0 | 221,700 |
| 2021/11/30 | 6,870.0 | 6,990.0 | 6,660.0 | 6,670.0 | 6,670.0 | 281,800 |
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。
