3,371円
伊勢化学工業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) |
|---|---|---|---|---|---|---|
| 2025/04/07 | 16,110.0 | 18,350.0 | 16,030.0 | 17,280.0 | 1,728.0 | 151,900 |
| 2025/04/04 | 20,450.0 | 20,620.0 | 19,500.0 | 20,130.0 | 2,013.0 | 104,500 |
| 2025/04/03 | 20,750.0 | 21,430.0 | 20,710.0 | 21,220.0 | 2,122.0 | 61,800 |
| 2025/04/02 | 22,230.0 | 22,400.0 | 21,740.0 | 22,120.0 | 2,212.0 | 30,800 |
| 2025/04/01 | 22,700.0 | 22,870.0 | 22,270.0 | 22,270.0 | 2,227.0 | 46,300 |
| 2025/03/31 | 22,880.0 | 23,090.0 | 22,310.0 | 22,480.0 | 2,248.0 | 39,900 |
| 2025/03/28 | 23,170.0 | 23,400.0 | 22,930.0 | 23,250.0 | 2,325.0 | 23,300 |
| 2025/03/27 | 23,190.0 | 23,190.0 | 22,880.0 | 23,170.0 | 2,317.0 | 23,000 |
| 2025/03/26 | 22,850.0 | 23,400.0 | 22,850.0 | 23,400.0 | 2,340.0 | 31,600 |
| 2025/03/25 | 23,690.0 | 23,880.0 | 22,760.0 | 22,850.0 | 2,285.0 | 52,700 |
| 2025/03/24 | 24,040.0 | 24,040.0 | 23,310.0 | 23,420.0 | 2,342.0 | 44,200 |
| 2025/03/21 | 24,230.0 | 24,530.0 | 24,090.0 | 24,090.0 | 2,409.0 | 21,900 |
| 2025/03/19 | 24,300.0 | 24,480.0 | 24,170.0 | 24,230.0 | 2,423.0 | 13,900 |
| 2025/03/18 | 24,600.0 | 24,770.0 | 24,110.0 | 24,230.0 | 2,423.0 | 39,100 |
| 2025/03/17 | 25,010.0 | 25,020.0 | 24,280.0 | 24,360.0 | 2,436.0 | 40,000 |
| 2025/03/14 | 24,320.0 | 25,200.0 | 24,250.0 | 24,750.0 | 2,475.0 | 49,900 |
| 2025/03/13 | 23,910.0 | 24,610.0 | 23,740.0 | 24,320.0 | 2,432.0 | 58,900 |
| 2025/03/12 | 23,900.0 | 23,980.0 | 23,600.0 | 23,620.0 | 2,362.0 | 24,800 |
| 2025/03/11 | 23,300.0 | 23,890.0 | 23,000.0 | 23,850.0 | 2,385.0 | 58,300 |
| 2025/03/10 | 23,870.0 | 23,870.0 | 23,360.0 | 23,650.0 | 2,365.0 | 32,300 |
おすすめ条件でスクリーニングされた銘柄を見る
伊勢化学工業の取引履歴を振り返りませんか？
伊勢化学工業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。
