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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 7,330.0 | 7,480.0 | 7,330.0 | 7,420.0 | 7,420.0 | 122,000 |
| 2021/09/29 | 7,310.0 | 7,340.0 | 7,200.0 | 7,340.0 | 7,340.0 | 151,100 |
| 2021/09/28 | 7,470.0 | 7,470.0 | 7,340.0 | 7,390.0 | 7,390.0 | 140,900 |
| 2021/09/27 | 7,670.0 | 7,710.0 | 7,520.0 | 7,520.0 | 7,520.0 | 110,100 |
| 2021/09/24 | 7,700.0 | 7,710.0 | 7,590.0 | 7,650.0 | 7,650.0 | 131,000 |
| 2021/09/22 | 7,770.0 | 7,800.0 | 7,580.0 | 7,580.0 | 7,580.0 | 151,900 |
| 2021/09/21 | 7,720.0 | 7,820.0 | 7,660.0 | 7,740.0 | 7,740.0 | 150,300 |
| 2021/09/17 | 7,790.0 | 7,850.0 | 7,650.0 | 7,800.0 | 7,800.0 | 313,600 |
| 2021/09/16 | 7,720.0 | 7,730.0 | 7,630.0 | 7,640.0 | 7,640.0 | 131,800 |
| 2021/09/15 | 7,620.0 | 7,710.0 | 7,600.0 | 7,680.0 | 7,680.0 | 143,700 |
| 2021/09/14 | 7,670.0 | 7,670.0 | 7,620.0 | 7,660.0 | 7,660.0 | 128,200 |
| 2021/09/13 | 7,470.0 | 7,560.0 | 7,410.0 | 7,560.0 | 7,560.0 | 115,800 |
| 2021/09/10 | 7,350.0 | 7,490.0 | 7,350.0 | 7,470.0 | 7,470.0 | 182,000 |
| 2021/09/09 | 7,270.0 | 7,420.0 | 7,250.0 | 7,340.0 | 7,340.0 | 142,900 |
| 2021/09/08 | 7,260.0 | 7,350.0 | 7,200.0 | 7,270.0 | 7,270.0 | 139,600 |
| 2021/09/07 | 7,080.0 | 7,230.0 | 7,040.0 | 7,230.0 | 7,230.0 | 205,600 |
| 2021/09/06 | 7,030.0 | 7,030.0 | 6,970.0 | 7,000.0 | 7,000.0 | 94,200 |
| 2021/09/03 | 6,940.0 | 7,060.0 | 6,890.0 | 7,030.0 | 7,030.0 | 174,100 |
| 2021/09/02 | 7,100.0 | 7,130.0 | 6,790.0 | 7,000.0 | 7,000.0 | 303,200 |
| 2021/09/01 | 6,970.0 | 7,060.0 | 6,950.0 | 6,970.0 | 6,970.0 | 140,000 |
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。
