3,861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) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 6,870.0 | 7,520.0 | 6,810.0 | 7,500.0 | 7,500.0 | 1,919,500 |
| 2026/02/17 | 6,990.0 | 6,990.0 | 6,700.0 | 6,850.0 | 6,850.0 | 759,900 |
| 2026/02/16 | 6,650.0 | 7,130.0 | 6,620.0 | 7,030.0 | 7,030.0 | 1,114,200 |
| 2026/02/13 | 6,840.0 | 7,050.0 | 6,660.0 | 6,690.0 | 6,690.0 | 927,500 |
| 2026/02/12 | 7,130.0 | 7,350.0 | 6,700.0 | 6,900.0 | 6,900.0 | 1,418,900 |
| 2026/02/10 | 7,630.0 | 7,760.0 | 7,050.0 | 7,160.0 | 7,160.0 | 1,683,600 |
| 2026/02/09 | 8,060.0 | 8,450.0 | 7,480.0 | 7,550.0 | 7,550.0 | 2,960,900 |
| 2026/02/06 | 6,400.0 | 7,900.0 | 6,370.0 | 7,860.0 | 7,860.0 | 4,559,500 |
| 2026/02/05 | 7,330.0 | 7,330.0 | 6,920.0 | 7,050.0 | 7,050.0 | 1,992,300 |
| 2026/02/04 | 6,720.0 | 7,320.0 | 6,620.0 | 7,250.0 | 7,250.0 | 2,397,900 |
| 2026/02/03 | 6,320.0 | 6,650.0 | 6,200.0 | 6,560.0 | 6,560.0 | 1,799,200 |
| 2026/02/02 | 6,020.0 | 6,390.0 | 5,930.0 | 6,120.0 | 6,120.0 | 1,938,300 |
| 2026/01/30 | 5,800.0 | 6,020.0 | 5,680.0 | 5,930.0 | 5,930.0 | 760,800 |
| 2026/01/29 | 5,910.0 | 5,930.0 | 5,750.0 | 5,820.0 | 5,820.0 | 702,700 |
| 2026/01/28 | 6,100.0 | 6,110.0 | 5,870.0 | 5,950.0 | 5,950.0 | 968,800 |
| 2026/01/27 | 6,170.0 | 6,220.0 | 5,960.0 | 6,190.0 | 6,190.0 | 994,600 |
| 2026/01/26 | 6,100.0 | 6,560.0 | 6,090.0 | 6,190.0 | 6,190.0 | 1,667,900 |
| 2026/01/23 | 6,130.0 | 6,420.0 | 6,000.0 | 6,160.0 | 6,160.0 | 1,438,000 |
| 2026/01/22 | 6,210.0 | 6,220.0 | 5,860.0 | 6,120.0 | 6,120.0 | 1,584,500 |
| 2026/01/21 | 5,740.0 | 6,440.0 | 5,660.0 | 6,130.0 | 6,130.0 | 2,731,300 |
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。
