3,814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) |
|---|---|---|---|---|---|---|
| 2024/10/23 | 20,020.0 | 20,200.0 | 19,510.0 | 19,880.0 | 1,988.0 | 37,500 |
| 2024/10/22 | 20,030.0 | 20,370.0 | 19,960.0 | 20,050.0 | 2,005.0 | 40,700 |
| 2024/10/21 | 20,050.0 | 20,200.0 | 19,710.0 | 20,090.0 | 2,009.0 | 37,500 |
| 2024/10/18 | 20,870.0 | 20,870.0 | 19,880.0 | 19,910.0 | 1,991.0 | 112,700 |
| 2024/10/17 | 21,190.0 | 21,320.0 | 20,820.0 | 20,930.0 | 2,093.0 | 36,000 |
| 2024/10/16 | 20,880.0 | 21,120.0 | 20,500.0 | 21,050.0 | 2,105.0 | 57,000 |
| 2024/10/15 | 21,550.0 | 21,590.0 | 21,000.0 | 21,070.0 | 2,107.0 | 77,200 |
| 2024/10/11 | 20,700.0 | 21,160.0 | 20,660.0 | 21,070.0 | 2,107.0 | 44,000 |
| 2024/10/10 | 21,300.0 | 21,490.0 | 20,690.0 | 20,830.0 | 2,083.0 | 115,800 |
| 2024/10/09 | 22,450.0 | 22,570.0 | 21,200.0 | 21,300.0 | 2,130.0 | 236,000 |
| 2024/10/08 | 22,380.0 | 23,480.0 | 21,870.0 | 22,670.0 | 2,267.0 | 294,600 |
| 2024/10/07 | 22,000.0 | 22,340.0 | 21,620.0 | 21,950.0 | 2,195.0 | 140,200 |
| 2024/10/04 | 22,200.0 | 22,200.0 | 21,220.0 | 21,360.0 | 2,136.0 | 107,900 |
| 2024/10/03 | 22,650.0 | 23,130.0 | 21,810.0 | 22,100.0 | 2,210.0 | 273,500 |
| 2024/10/02 | 22,180.0 | 23,680.0 | 21,410.0 | 21,650.0 | 2,165.0 | 497,900 |
| 2024/10/01 | 19,750.0 | 23,370.0 | 19,680.0 | 22,350.0 | 2,235.0 | 653,600 |
| 2024/09/30 | 20,010.0 | 20,320.0 | 19,210.0 | 19,420.0 | 1,942.0 | 119,400 |
| 2024/09/27 | 20,100.0 | 21,150.0 | 19,880.0 | 20,700.0 | 2,070.0 | 165,700 |
| 2024/09/26 | 19,840.0 | 20,320.0 | 19,840.0 | 20,020.0 | 2,002.0 | 53,100 |
| 2024/09/25 | 19,830.0 | 20,260.0 | 19,770.0 | 19,830.0 | 1,983.0 | 44,700 |
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。
