3,505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) |
|---|---|---|---|---|---|---|
| 2024/03/14 | 11,570.0 | 11,600.0 | 11,170.0 | 11,460.0 | 1,146.0 | 46,200 |
| 2024/03/13 | 11,910.0 | 11,990.0 | 11,380.0 | 11,720.0 | 1,172.0 | 74,000 |
| 2024/03/12 | 11,000.0 | 11,700.0 | 10,990.0 | 11,610.0 | 1,161.0 | 59,400 |
| 2024/03/11 | 11,110.0 | 11,650.0 | 11,000.0 | 11,180.0 | 1,118.0 | 82,800 |
| 2024/03/08 | 10,350.0 | 12,000.0 | 10,280.0 | 11,530.0 | 1,153.0 | 229,400 |
| 2024/03/07 | 10,680.0 | 10,680.0 | 10,090.0 | 10,200.0 | 1,020.0 | 66,400 |
| 2024/03/06 | 10,460.0 | 10,640.0 | 10,390.0 | 10,610.0 | 1,061.0 | 19,300 |
| 2024/03/05 | 10,670.0 | 10,690.0 | 10,350.0 | 10,560.0 | 1,056.0 | 31,900 |
| 2024/03/04 | 10,860.0 | 11,160.0 | 10,700.0 | 10,700.0 | 1,070.0 | 39,800 |
| 2024/03/01 | 10,940.0 | 11,120.0 | 10,720.0 | 10,740.0 | 1,074.0 | 27,300 |
| 2024/02/29 | 10,690.0 | 10,910.0 | 10,660.0 | 10,800.0 | 1,080.0 | 22,000 |
| 2024/02/28 | 10,750.0 | 10,850.0 | 10,590.0 | 10,720.0 | 1,072.0 | 22,700 |
| 2024/02/27 | 10,920.0 | 11,020.0 | 10,720.0 | 10,800.0 | 1,080.0 | 37,200 |
| 2024/02/26 | 10,910.0 | 11,220.0 | 10,910.0 | 11,020.0 | 1,102.0 | 31,200 |
| 2024/02/22 | 11,400.0 | 11,490.0 | 10,920.0 | 10,930.0 | 1,093.0 | 32,900 |
| 2024/02/21 | 10,830.0 | 11,420.0 | 10,830.0 | 11,120.0 | 1,112.0 | 34,600 |
| 2024/02/20 | 11,500.0 | 11,500.0 | 11,040.0 | 11,110.0 | 1,111.0 | 39,400 |
| 2024/02/19 | 11,500.0 | 11,670.0 | 11,300.0 | 11,500.0 | 1,150.0 | 33,200 |
| 2024/02/16 | 11,550.0 | 12,060.0 | 11,370.0 | 11,570.0 | 1,157.0 | 81,800 |
| 2024/02/15 | 11,190.0 | 11,700.0 | 10,840.0 | 11,490.0 | 1,149.0 | 98,000 |
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。
