3,249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) |
|---|---|---|---|---|---|---|
| 2020/04/09 | 5,930.0 | 6,010.0 | 5,770.0 | 5,900.0 | 5,900.0 | 458,500 |
| 2020/04/08 | 5,890.0 | 6,060.0 | 5,880.0 | 5,990.0 | 5,990.0 | 412,800 |
| 2020/04/07 | 5,900.0 | 5,970.0 | 5,820.0 | 5,890.0 | 5,890.0 | 283,300 |
| 2020/04/06 | 5,670.0 | 5,910.0 | 5,670.0 | 5,870.0 | 5,870.0 | 333,500 |
| 2020/04/03 | 5,530.0 | 5,770.0 | 5,530.0 | 5,670.0 | 5,670.0 | 331,400 |
| 2020/04/02 | 5,650.0 | 5,770.0 | 5,510.0 | 5,530.0 | 5,530.0 | 253,600 |
| 2020/04/01 | 5,650.0 | 5,770.0 | 5,590.0 | 5,680.0 | 5,680.0 | 431,500 |
| 2020/03/31 | 5,840.0 | 5,910.0 | 5,710.0 | 5,720.0 | 5,720.0 | 372,900 |
| 2020/03/30 | 5,580.0 | 5,870.0 | 5,520.0 | 5,850.0 | 5,850.0 | 414,400 |
| 2020/03/27 | 5,350.0 | 5,660.0 | 5,340.0 | 5,660.0 | 5,660.0 | 477,400 |
| 2020/03/26 | 4,985.0 | 5,370.0 | 4,935.0 | 5,260.0 | 5,260.0 | 390,400 |
| 2020/03/25 | 5,000.0 | 5,120.0 | 4,815.0 | 5,000.0 | 5,000.0 | 336,000 |
| 2020/03/24 | 5,200.0 | 5,330.0 | 4,795.0 | 4,875.0 | 4,875.0 | 380,900 |
| 2020/03/23 | 4,965.0 | 5,110.0 | 4,860.0 | 5,060.0 | 5,060.0 | 460,800 |
| 2020/03/19 | 4,825.0 | 5,030.0 | 4,760.0 | 4,925.0 | 4,925.0 | 374,000 |
| 2020/03/18 | 4,470.0 | 4,820.0 | 4,455.0 | 4,645.0 | 4,645.0 | 501,700 |
| 2020/03/17 | 3,980.0 | 4,405.0 | 3,945.0 | 4,380.0 | 4,380.0 | 419,100 |
| 2020/03/16 | 4,090.0 | 4,240.0 | 4,030.0 | 4,050.0 | 4,050.0 | 272,100 |
| 2020/03/13 | 4,030.0 | 4,175.0 | 3,910.0 | 4,085.0 | 4,085.0 | 437,300 |
| 2020/03/12 | 4,425.0 | 4,490.0 | 4,300.0 | 4,380.0 | 4,380.0 | 338,300 |
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。
