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) |
|---|---|---|---|---|---|---|
| 2021/08/31 | 7,050.0 | 7,050.0 | 6,930.0 | 6,960.0 | 6,960.0 | 159,500 |
| 2021/08/30 | 7,060.0 | 7,100.0 | 6,930.0 | 7,070.0 | 7,070.0 | 139,000 |
| 2021/08/27 | 6,960.0 | 7,000.0 | 6,890.0 | 6,920.0 | 6,920.0 | 128,400 |
| 2021/08/26 | 6,900.0 | 6,950.0 | 6,850.0 | 6,950.0 | 6,950.0 | 98,800 |
| 2021/08/25 | 6,710.0 | 6,890.0 | 6,700.0 | 6,870.0 | 6,870.0 | 106,600 |
| 2021/08/24 | 6,820.0 | 6,880.0 | 6,740.0 | 6,760.0 | 6,760.0 | 117,800 |
| 2021/08/23 | 6,930.0 | 6,960.0 | 6,800.0 | 6,800.0 | 6,800.0 | 120,300 |
| 2021/08/20 | 6,820.0 | 6,950.0 | 6,820.0 | 6,870.0 | 6,870.0 | 141,900 |
| 2021/08/19 | 6,680.0 | 6,810.0 | 6,680.0 | 6,790.0 | 6,790.0 | 117,400 |
| 2021/08/18 | 6,620.0 | 6,770.0 | 6,620.0 | 6,710.0 | 6,710.0 | 99,300 |
| 2021/08/17 | 6,640.0 | 6,640.0 | 6,540.0 | 6,600.0 | 6,600.0 | 102,700 |
| 2021/08/16 | 6,740.0 | 6,760.0 | 6,560.0 | 6,570.0 | 6,570.0 | 154,200 |
| 2021/08/13 | 6,700.0 | 6,810.0 | 6,680.0 | 6,770.0 | 6,770.0 | 110,000 |
| 2021/08/12 | 6,900.0 | 6,930.0 | 6,690.0 | 6,690.0 | 6,690.0 | 136,400 |
| 2021/08/11 | 6,750.0 | 6,890.0 | 6,720.0 | 6,880.0 | 6,880.0 | 141,800 |
| 2021/08/10 | 6,740.0 | 6,770.0 | 6,650.0 | 6,720.0 | 6,720.0 | 133,500 |
| 2021/08/06 | 6,690.0 | 6,730.0 | 6,640.0 | 6,720.0 | 6,720.0 | 103,700 |
| 2021/08/05 | 6,620.0 | 6,700.0 | 6,620.0 | 6,700.0 | 6,700.0 | 76,700 |
| 2021/08/04 | 6,600.0 | 6,660.0 | 6,570.0 | 6,660.0 | 6,660.0 | 88,500 |
| 2021/08/03 | 6,590.0 | 6,670.0 | 6,570.0 | 6,630.0 | 6,630.0 | 111,800 |
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。
