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) |
|---|---|---|---|---|---|---|
| 2024/10/01 | 19,750.0 | 23,370.0 | 19,680.0 | 22,350.0 | 22,350.0 | 653,600 |
| 2024/09/30 | 20,010.0 | 20,320.0 | 19,210.0 | 19,420.0 | 19,420.0 | 119,400 |
| 2024/09/27 | 20,100.0 | 21,150.0 | 19,880.0 | 20,700.0 | 20,700.0 | 165,700 |
| 2024/09/26 | 19,840.0 | 20,320.0 | 19,840.0 | 20,020.0 | 20,020.0 | 53,100 |
| 2024/09/25 | 19,830.0 | 20,260.0 | 19,770.0 | 19,830.0 | 19,830.0 | 44,700 |
| 2024/09/24 | 20,740.0 | 20,760.0 | 19,910.0 | 20,010.0 | 20,010.0 | 83,900 |
| 2024/09/20 | 19,880.0 | 20,680.0 | 19,480.0 | 20,270.0 | 20,270.0 | 241,700 |
| 2024/09/19 | 18,610.0 | 19,440.0 | 18,490.0 | 19,360.0 | 19,360.0 | 137,500 |
| 2024/09/18 | 18,330.0 | 18,680.0 | 18,000.0 | 18,210.0 | 18,210.0 | 54,200 |
| 2024/09/17 | 18,100.0 | 18,250.0 | 17,550.0 | 18,190.0 | 18,190.0 | 48,100 |
| 2024/09/13 | 18,010.0 | 18,540.0 | 17,810.0 | 17,970.0 | 17,970.0 | 75,900 |
| 2024/09/12 | 17,880.0 | 18,520.0 | 17,640.0 | 18,300.0 | 18,300.0 | 154,400 |
| 2024/09/11 | 18,600.0 | 18,630.0 | 17,020.0 | 17,160.0 | 17,160.0 | 216,100 |
| 2024/09/10 | 19,190.0 | 19,200.0 | 18,580.0 | 18,680.0 | 18,680.0 | 74,000 |
| 2024/09/09 | 18,000.0 | 19,000.0 | 18,000.0 | 18,790.0 | 18,790.0 | 99,600 |
| 2024/09/06 | 19,670.0 | 19,960.0 | 18,560.0 | 18,680.0 | 18,680.0 | 159,100 |
| 2024/09/05 | 19,960.0 | 20,830.0 | 19,210.0 | 19,360.0 | 19,360.0 | 177,700 |
| 2024/09/04 | 20,000.0 | 21,120.0 | 19,740.0 | 19,960.0 | 19,960.0 | 155,800 |
| 2024/09/03 | 21,850.0 | 22,220.0 | 20,950.0 | 21,140.0 | 21,140.0 | 253,500 |
| 2024/09/02 | 20,070.0 | 22,590.0 | 19,970.0 | 21,490.0 | 21,490.0 | 482,300 |
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。
