22,634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) |
|---|---|---|---|---|---|---|
| 2025/01/15 | 29,530.0 | 29,590.0 | 28,200.0 | 28,800.0 | 28,800.0 | 153,200 |
| 2025/01/14 | 29,300.0 | 29,510.0 | 28,630.0 | 29,440.0 | 29,440.0 | 100,900 |
| 2025/01/10 | 29,100.0 | 30,400.0 | 28,650.0 | 29,530.0 | 29,530.0 | 164,000 |
| 2025/01/09 | 30,700.0 | 31,050.0 | 29,270.0 | 29,300.0 | 29,300.0 | 164,700 |
| 2025/01/08 | 30,100.0 | 31,200.0 | 29,950.0 | 30,700.0 | 30,700.0 | 184,100 |
| 2025/01/07 | 32,800.0 | 33,300.0 | 29,830.0 | 30,250.0 | 30,250.0 | 358,200 |
| 2025/01/06 | 33,150.0 | 33,750.0 | 32,450.0 | 32,800.0 | 32,800.0 | 200,000 |
| 2024/12/30 | 34,350.0 | 34,350.0 | 32,300.0 | 32,450.0 | 32,450.0 | 292,600 |
| 2024/12/27 | 34,500.0 | 35,450.0 | 33,350.0 | 33,850.0 | 33,850.0 | 549,100 |
| 2024/12/26 | 30,350.0 | 34,350.0 | 30,350.0 | 32,700.0 | 32,700.0 | 597,400 |
| 2024/12/25 | 29,750.0 | 30,600.0 | 29,510.0 | 29,960.0 | 29,960.0 | 247,200 |
| 2024/12/24 | 30,700.0 | 31,200.0 | 29,150.0 | 29,570.0 | 29,570.0 | 402,200 |
| 2024/12/23 | 27,300.0 | 30,250.0 | 27,020.0 | 29,700.0 | 29,700.0 | 771,700 |
| 2024/12/20 | 27,200.0 | 27,240.0 | 26,190.0 | 26,210.0 | 26,210.0 | 124,400 |
| 2024/12/19 | 25,490.0 | 26,980.0 | 25,200.0 | 26,810.0 | 26,810.0 | 174,500 |
| 2024/12/18 | 26,270.0 | 26,270.0 | 25,420.0 | 26,270.0 | 26,270.0 | 134,100 |
| 2024/12/17 | 24,680.0 | 26,570.0 | 24,440.0 | 26,280.0 | 26,280.0 | 234,400 |
| 2024/12/16 | 24,400.0 | 24,490.0 | 23,930.0 | 24,400.0 | 24,400.0 | 54,200 |
| 2024/12/13 | 24,200.0 | 24,490.0 | 23,570.0 | 24,170.0 | 24,170.0 | 82,200 |
| 2024/12/12 | 24,800.0 | 25,230.0 | 24,000.0 | 24,150.0 | 24,150.0 | 112,000 |
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。
