27,145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) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 27,400.0 | 27,600.0 | 27,040.0 | 27,120.0 | 27,120.0 | 43,300 |
| 2025/01/29 | 26,930.0 | 27,450.0 | 26,500.0 | 27,450.0 | 27,450.0 | 80,500 |
| 2025/01/28 | 26,000.0 | 26,620.0 | 25,630.0 | 26,480.0 | 26,480.0 | 87,900 |
| 2025/01/27 | 28,870.0 | 28,880.0 | 26,370.0 | 26,450.0 | 26,450.0 | 214,200 |
| 2025/01/24 | 27,470.0 | 28,400.0 | 27,320.0 | 28,400.0 | 28,400.0 | 173,600 |
| 2025/01/23 | 27,890.0 | 27,890.0 | 26,810.0 | 27,430.0 | 27,430.0 | 123,200 |
| 2025/01/22 | 27,510.0 | 28,200.0 | 26,920.0 | 27,700.0 | 27,700.0 | 124,700 |
| 2025/01/21 | 27,630.0 | 27,970.0 | 26,860.0 | 27,390.0 | 27,390.0 | 94,700 |
| 2025/01/20 | 27,160.0 | 28,000.0 | 26,750.0 | 27,200.0 | 27,200.0 | 160,600 |
| 2025/01/17 | 29,570.0 | 29,940.0 | 27,630.0 | 27,630.0 | 27,630.0 | 228,800 |
| 2025/01/16 | 29,000.0 | 29,900.0 | 28,630.0 | 29,680.0 | 29,680.0 | 148,700 |
| 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 |
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。
