3,659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) |
|---|---|---|---|---|---|---|
| 2024/12/09 | 25,680.0 | 26,440.0 | 24,530.0 | 24,550.0 | 2,455.0 | 150,400 |
| 2024/12/06 | 25,420.0 | 26,110.0 | 25,200.0 | 25,480.0 | 2,548.0 | 116,200 |
| 2024/12/05 | 25,600.0 | 27,840.0 | 25,400.0 | 25,780.0 | 2,578.0 | 302,300 |
| 2024/12/04 | 26,580.0 | 26,880.0 | 25,680.0 | 25,680.0 | 2,568.0 | 155,400 |
| 2024/12/03 | 26,080.0 | 27,390.0 | 25,200.0 | 26,240.0 | 2,624.0 | 490,700 |
| 2024/12/02 | 27,230.0 | 28,020.0 | 26,020.0 | 26,260.0 | 2,626.0 | 557,900 |
| 2024/11/29 | 25,290.0 | 27,420.0 | 24,220.0 | 26,550.0 | 2,655.0 | 991,700 |
| 2024/11/28 | 22,080.0 | 24,950.0 | 22,050.0 | 24,950.0 | 2,495.0 | 476,300 |
| 2024/11/27 | 21,950.0 | 22,880.0 | 21,430.0 | 22,460.0 | 2,246.0 | 239,000 |
| 2024/11/26 | 22,050.0 | 23,000.0 | 21,340.0 | 21,580.0 | 2,158.0 | 264,800 |
| 2024/11/25 | 20,900.0 | 21,270.0 | 20,770.0 | 21,120.0 | 2,112.0 | 49,900 |
| 2024/11/22 | 21,240.0 | 21,340.0 | 20,550.0 | 20,900.0 | 2,090.0 | 43,700 |
| 2024/11/21 | 20,610.0 | 21,150.0 | 20,290.0 | 20,920.0 | 2,092.0 | 78,100 |
| 2024/11/20 | 20,230.0 | 20,770.0 | 20,110.0 | 20,610.0 | 2,061.0 | 59,700 |
| 2024/11/19 | 19,800.0 | 20,530.0 | 19,750.0 | 20,180.0 | 2,018.0 | 69,200 |
| 2024/11/18 | 19,780.0 | 19,990.0 | 19,680.0 | 19,760.0 | 1,976.0 | 24,800 |
| 2024/11/15 | 19,590.0 | 19,990.0 | 19,460.0 | 19,800.0 | 1,980.0 | 54,500 |
| 2024/11/14 | 19,320.0 | 19,560.0 | 19,320.0 | 19,460.0 | 1,946.0 | 26,300 |
| 2024/11/13 | 19,520.0 | 19,530.0 | 19,210.0 | 19,400.0 | 1,940.0 | 44,100 |
| 2024/11/12 | 20,140.0 | 20,290.0 | 19,550.0 | 19,600.0 | 1,960.0 | 69,800 |
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。
