3,247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) |
|---|---|---|---|---|---|---|
| 2020/10/08 | 7,350.0 | 7,390.0 | 7,300.0 | 7,380.0 | 7,380.0 | 164,200 |
| 2020/10/07 | 7,430.0 | 7,440.0 | 7,300.0 | 7,370.0 | 7,370.0 | 182,200 |
| 2020/10/06 | 7,600.0 | 7,600.0 | 7,370.0 | 7,400.0 | 7,400.0 | 267,400 |
| 2020/10/05 | 7,440.0 | 7,610.0 | 7,430.0 | 7,570.0 | 7,570.0 | 222,000 |
| 2020/10/02 | 7,590.0 | 7,630.0 | 7,420.0 | 7,420.0 | 7,420.0 | 295,400 |
| 2020/09/30 | 7,530.0 | 7,590.0 | 7,500.0 | 7,510.0 | 7,510.0 | 190,000 |
| 2020/09/29 | 7,650.0 | 7,660.0 | 7,450.0 | 7,590.0 | 7,590.0 | 282,600 |
| 2020/09/28 | 7,530.0 | 7,680.0 | 7,530.0 | 7,670.0 | 7,670.0 | 365,500 |
| 2020/09/25 | 7,430.0 | 7,530.0 | 7,420.0 | 7,500.0 | 7,500.0 | 281,000 |
| 2020/09/24 | 7,420.0 | 7,480.0 | 7,380.0 | 7,390.0 | 7,390.0 | 205,500 |
| 2020/09/23 | 7,470.0 | 7,500.0 | 7,350.0 | 7,420.0 | 7,420.0 | 359,300 |
| 2020/09/18 | 7,240.0 | 7,320.0 | 7,150.0 | 7,270.0 | 7,270.0 | 323,100 |
| 2020/09/17 | 7,100.0 | 7,270.0 | 7,090.0 | 7,250.0 | 7,250.0 | 279,300 |
| 2020/09/16 | 7,000.0 | 7,140.0 | 6,970.0 | 7,120.0 | 7,120.0 | 232,400 |
| 2020/09/15 | 7,070.0 | 7,090.0 | 6,880.0 | 6,930.0 | 6,930.0 | 226,700 |
| 2020/09/14 | 6,980.0 | 7,200.0 | 6,980.0 | 7,110.0 | 7,110.0 | 287,000 |
| 2020/09/11 | 6,910.0 | 7,000.0 | 6,850.0 | 6,990.0 | 6,990.0 | 296,700 |
| 2020/09/10 | 6,580.0 | 6,850.0 | 6,560.0 | 6,830.0 | 6,830.0 | 286,100 |
| 2020/09/09 | 6,490.0 | 6,590.0 | 6,450.0 | 6,590.0 | 6,590.0 | 257,600 |
| 2020/09/08 | 6,400.0 | 6,480.0 | 6,380.0 | 6,480.0 | 6,480.0 | 142,300 |
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。
