3,253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) |
|---|---|---|---|---|---|---|
| 2021/12/02 | 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 |
| 2021/11/29 | 7,010.0 | 7,050.0 | 6,840.0 | 6,860.0 | 6,860.0 | 135,400 |
| 2021/11/26 | 7,180.0 | 7,210.0 | 7,100.0 | 7,130.0 | 7,130.0 | 127,800 |
| 2021/11/25 | 7,420.0 | 7,440.0 | 7,300.0 | 7,300.0 | 7,300.0 | 56,800 |
| 2021/11/24 | 7,490.0 | 7,540.0 | 7,410.0 | 7,420.0 | 7,420.0 | 90,000 |
| 2021/11/22 | 7,500.0 | 7,570.0 | 7,460.0 | 7,550.0 | 7,550.0 | 78,300 |
| 2021/11/19 | 7,520.0 | 7,580.0 | 7,480.0 | 7,540.0 | 7,540.0 | 69,400 |
| 2021/11/18 | 7,480.0 | 7,580.0 | 7,460.0 | 7,520.0 | 7,520.0 | 77,500 |
| 2021/11/17 | 7,600.0 | 7,640.0 | 7,470.0 | 7,500.0 | 7,500.0 | 108,400 |
| 2021/11/16 | 7,740.0 | 7,810.0 | 7,660.0 | 7,680.0 | 7,680.0 | 132,700 |
| 2021/11/15 | 7,700.0 | 7,780.0 | 7,690.0 | 7,740.0 | 7,740.0 | 85,800 |
| 2021/11/12 | 7,470.0 | 7,670.0 | 7,470.0 | 7,660.0 | 7,660.0 | 110,700 |
| 2021/11/11 | 7,380.0 | 7,450.0 | 7,330.0 | 7,420.0 | 7,420.0 | 72,100 |
| 2021/11/10 | 7,560.0 | 7,580.0 | 7,470.0 | 7,480.0 | 7,480.0 | 49,000 |
| 2021/11/09 | 7,580.0 | 7,610.0 | 7,490.0 | 7,560.0 | 7,560.0 | 73,200 |
| 2021/11/08 | 7,690.0 | 7,710.0 | 7,580.0 | 7,590.0 | 7,590.0 | 72,600 |
| 2021/11/05 | 7,570.0 | 7,640.0 | 7,520.0 | 7,640.0 | 7,640.0 | 69,800 |
| 2021/11/04 | 7,510.0 | 7,590.0 | 7,460.0 | 7,570.0 | 7,570.0 | 127,900 |
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。
