27,140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) |
|---|---|---|---|---|---|---|
| 2024/12/26 | 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 |
| 2024/12/11 | 24,060.0 | 24,460.0 | 23,110.0 | 24,390.0 | 24,390.0 | 121,200 |
| 2024/12/10 | 24,550.0 | 25,370.0 | 23,520.0 | 23,750.0 | 23,750.0 | 151,300 |
| 2024/12/09 | 25,680.0 | 26,440.0 | 24,530.0 | 24,550.0 | 24,550.0 | 150,400 |
| 2024/12/06 | 25,420.0 | 26,110.0 | 25,200.0 | 25,480.0 | 25,480.0 | 116,200 |
| 2024/12/05 | 25,600.0 | 27,840.0 | 25,400.0 | 25,780.0 | 25,780.0 | 302,300 |
| 2024/12/04 | 26,580.0 | 26,880.0 | 25,680.0 | 25,680.0 | 25,680.0 | 155,400 |
| 2024/12/03 | 26,080.0 | 27,390.0 | 25,200.0 | 26,240.0 | 26,240.0 | 490,700 |
| 2024/12/02 | 27,230.0 | 28,020.0 | 26,020.0 | 26,260.0 | 26,260.0 | 557,900 |
| 2024/11/29 | 25,290.0 | 27,420.0 | 24,220.0 | 26,550.0 | 26,550.0 | 991,700 |
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。
