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) |
|---|---|---|---|---|---|---|
| 2024/11/28 | 22,080.0 | 24,950.0 | 22,050.0 | 24,950.0 | 24,950.0 | 476,300 |
| 2024/11/27 | 21,950.0 | 22,880.0 | 21,430.0 | 22,460.0 | 22,460.0 | 239,000 |
| 2024/11/26 | 22,050.0 | 23,000.0 | 21,340.0 | 21,580.0 | 21,580.0 | 264,800 |
| 2024/11/25 | 20,900.0 | 21,270.0 | 20,770.0 | 21,120.0 | 21,120.0 | 49,900 |
| 2024/11/22 | 21,240.0 | 21,340.0 | 20,550.0 | 20,900.0 | 20,900.0 | 43,700 |
| 2024/11/21 | 20,610.0 | 21,150.0 | 20,290.0 | 20,920.0 | 20,920.0 | 78,100 |
| 2024/11/20 | 20,230.0 | 20,770.0 | 20,110.0 | 20,610.0 | 20,610.0 | 59,700 |
| 2024/11/19 | 19,800.0 | 20,530.0 | 19,750.0 | 20,180.0 | 20,180.0 | 69,200 |
| 2024/11/18 | 19,780.0 | 19,990.0 | 19,680.0 | 19,760.0 | 19,760.0 | 24,800 |
| 2024/11/15 | 19,590.0 | 19,990.0 | 19,460.0 | 19,800.0 | 19,800.0 | 54,500 |
| 2024/11/14 | 19,320.0 | 19,560.0 | 19,320.0 | 19,460.0 | 19,460.0 | 26,300 |
| 2024/11/13 | 19,520.0 | 19,530.0 | 19,210.0 | 19,400.0 | 19,400.0 | 44,100 |
| 2024/11/12 | 20,140.0 | 20,290.0 | 19,550.0 | 19,600.0 | 19,600.0 | 69,800 |
| 2024/11/11 | 19,810.0 | 20,350.0 | 19,800.0 | 19,880.0 | 19,880.0 | 50,900 |
| 2024/11/08 | 19,900.0 | 20,130.0 | 19,760.0 | 19,850.0 | 19,850.0 | 32,700 |
| 2024/11/07 | 20,200.0 | 20,240.0 | 19,610.0 | 19,850.0 | 19,850.0 | 50,400 |
| 2024/11/06 | 20,130.0 | 20,200.0 | 19,710.0 | 19,950.0 | 19,950.0 | 73,200 |
| 2024/11/05 | 19,550.0 | 20,290.0 | 19,460.0 | 20,120.0 | 20,120.0 | 74,200 |
| 2024/11/01 | 19,610.0 | 19,800.0 | 19,200.0 | 19,350.0 | 19,350.0 | 107,900 |
| 2024/10/31 | 20,910.0 | 21,570.0 | 19,850.0 | 19,950.0 | 19,950.0 | 188,800 |
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。
