27,163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) |
|---|---|---|---|---|---|---|
| 2024/09/02 | 20,070.0 | 22,590.0 | 19,970.0 | 21,490.0 | 21,490.0 | 482,300 |
| 2024/08/30 | 19,610.0 | 19,860.0 | 19,130.0 | 19,840.0 | 19,840.0 | 94,800 |
| 2024/08/29 | 18,800.0 | 19,800.0 | 18,630.0 | 19,480.0 | 19,480.0 | 176,500 |
| 2024/08/28 | 20,540.0 | 20,540.0 | 18,880.0 | 18,910.0 | 18,910.0 | 203,000 |
| 2024/08/27 | 19,140.0 | 20,500.0 | 18,650.0 | 20,350.0 | 20,350.0 | 174,800 |
| 2024/08/26 | 19,100.0 | 19,210.0 | 18,750.0 | 19,010.0 | 19,010.0 | 40,900 |
| 2024/08/23 | 19,140.0 | 19,680.0 | 18,830.0 | 18,880.0 | 18,880.0 | 78,300 |
| 2024/08/22 | 20,080.0 | 20,280.0 | 19,050.0 | 19,230.0 | 19,230.0 | 105,900 |
| 2024/08/21 | 20,420.0 | 20,550.0 | 20,030.0 | 20,080.0 | 20,080.0 | 72,600 |
| 2024/08/20 | 21,130.0 | 21,390.0 | 20,430.0 | 20,810.0 | 20,810.0 | 111,900 |
| 2024/08/19 | 21,540.0 | 22,110.0 | 20,600.0 | 20,700.0 | 20,700.0 | 215,500 |
| 2024/08/16 | 20,800.0 | 21,570.0 | 20,380.0 | 21,400.0 | 21,400.0 | 260,500 |
| 2024/08/15 | 19,300.0 | 20,650.0 | 19,250.0 | 20,280.0 | 20,280.0 | 177,600 |
| 2024/08/14 | 20,200.0 | 20,200.0 | 19,470.0 | 19,600.0 | 19,600.0 | 132,300 |
| 2024/08/13 | 18,890.0 | 20,220.0 | 18,610.0 | 19,900.0 | 19,900.0 | 210,300 |
| 2024/08/09 | 19,590.0 | 19,880.0 | 18,440.0 | 18,890.0 | 18,890.0 | 158,100 |
| 2024/08/08 | 19,000.0 | 20,070.0 | 18,670.0 | 18,880.0 | 18,880.0 | 197,500 |
| 2024/08/07 | 17,120.0 | 19,980.0 | 17,120.0 | 19,290.0 | 19,290.0 | 312,300 |
| 2024/08/06 | 17,450.0 | 18,950.0 | 16,210.0 | 17,120.0 | 17,120.0 | 240,400 |
| 2024/08/05 | 16,260.0 | 17,500.0 | 15,980.0 | 16,250.0 | 16,250.0 | 325,100 |
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。
