8,928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) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 19,350.0 | 19,700.0 | 18,010.0 | 18,180.0 | 18,180.0 | 139,200 |
| 2024/04/22 | 19,750.0 | 20,070.0 | 19,000.0 | 19,150.0 | 19,150.0 | 185,700 |
| 2024/04/19 | 19,500.0 | 20,750.0 | 18,280.0 | 19,410.0 | 19,410.0 | 406,300 |
| 2024/04/18 | 18,250.0 | 19,300.0 | 17,810.0 | 19,200.0 | 19,200.0 | 221,800 |
| 2024/04/17 | 17,590.0 | 18,390.0 | 17,040.0 | 17,940.0 | 17,940.0 | 161,600 |
| 2024/04/16 | 17,600.0 | 17,930.0 | 16,720.0 | 17,240.0 | 17,240.0 | 199,900 |
| 2024/04/15 | 18,510.0 | 19,000.0 | 17,900.0 | 18,200.0 | 18,200.0 | 190,300 |
| 2024/04/12 | 18,000.0 | 18,780.0 | 17,250.0 | 18,680.0 | 18,680.0 | 284,400 |
| 2024/04/11 | 16,180.0 | 17,900.0 | 16,010.0 | 17,600.0 | 17,600.0 | 264,800 |
| 2024/04/10 | 15,420.0 | 16,480.0 | 15,350.0 | 16,220.0 | 16,220.0 | 181,500 |
| 2024/04/09 | 15,160.0 | 15,610.0 | 15,160.0 | 15,420.0 | 15,420.0 | 84,800 |
| 2024/04/08 | 16,000.0 | 16,140.0 | 15,150.0 | 15,370.0 | 15,370.0 | 139,900 |
| 2024/04/05 | 15,500.0 | 15,770.0 | 15,080.0 | 15,600.0 | 15,600.0 | 170,300 |
| 2024/04/04 | 15,420.0 | 16,200.0 | 14,950.0 | 15,900.0 | 15,900.0 | 175,400 |
| 2024/04/03 | 14,250.0 | 15,300.0 | 14,180.0 | 14,980.0 | 14,980.0 | 128,200 |
| 2024/04/02 | 14,820.0 | 15,180.0 | 14,400.0 | 14,680.0 | 14,680.0 | 156,700 |
| 2024/04/01 | 15,600.0 | 15,830.0 | 15,150.0 | 15,330.0 | 15,330.0 | 153,300 |
| 2024/03/29 | 15,610.0 | 15,930.0 | 15,170.0 | 15,520.0 | 15,520.0 | 255,400 |
| 2024/03/28 | 15,080.0 | 15,700.0 | 14,860.0 | 15,460.0 | 15,460.0 | 276,000 |
| 2024/03/27 | 14,890.0 | 15,160.0 | 14,370.0 | 14,800.0 | 14,800.0 | 245,300 |
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。
