22,972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) |
|---|---|---|---|---|---|---|
| 2024/07/19 | 18,500.0 | 19,200.0 | 18,100.0 | 18,180.0 | 18,180.0 | 163,300 |
| 2024/07/18 | 18,960.0 | 19,070.0 | 18,100.0 | 18,630.0 | 18,630.0 | 164,300 |
| 2024/07/17 | 19,500.0 | 19,650.0 | 18,590.0 | 18,870.0 | 18,870.0 | 228,800 |
| 2024/07/16 | 20,510.0 | 21,500.0 | 19,440.0 | 19,450.0 | 19,450.0 | 296,200 |
| 2024/07/12 | 19,510.0 | 22,090.0 | 19,410.0 | 20,390.0 | 20,390.0 | 645,100 |
| 2024/07/11 | 19,800.0 | 20,080.0 | 19,110.0 | 19,800.0 | 19,800.0 | 287,100 |
| 2024/07/10 | 20,490.0 | 21,200.0 | 19,240.0 | 19,670.0 | 19,670.0 | 394,200 |
| 2024/07/09 | 20,570.0 | 21,230.0 | 20,220.0 | 20,490.0 | 20,490.0 | 249,700 |
| 2024/07/08 | 20,520.0 | 21,260.0 | 20,340.0 | 20,650.0 | 20,650.0 | 244,900 |
| 2024/07/05 | 23,200.0 | 23,330.0 | 21,180.0 | 21,290.0 | 21,290.0 | 532,200 |
| 2024/07/04 | 23,940.0 | 25,300.0 | 23,050.0 | 23,200.0 | 23,200.0 | 614,000 |
| 2024/07/03 | 24,100.0 | 24,300.0 | 22,240.0 | 23,640.0 | 23,640.0 | 739,900 |
| 2024/07/02 | 23,660.0 | 25,500.0 | 22,220.0 | 24,000.0 | 24,000.0 | 906,900 |
| 2024/07/01 | 29,660.0 | 29,660.0 | 24,660.0 | 24,660.0 | 24,660.0 | 804,900 |
| 2024/06/28 | 30,100.0 | 31,500.0 | 29,460.0 | 29,660.0 | 29,660.0 | 689,500 |
| 2024/06/27 | 26,250.0 | 30,000.0 | 26,230.0 | 29,340.0 | 29,340.0 | 1,421,300 |
| 2024/06/26 | 23,200.0 | 27,600.0 | 23,000.0 | 26,730.0 | 26,730.0 | 1,759,100 |
| 2024/06/25 | 23,510.0 | 23,990.0 | 21,720.0 | 22,950.0 | 22,950.0 | 615,100 |
| 2024/06/24 | 19,440.0 | 23,300.0 | 19,290.0 | 23,140.0 | 23,140.0 | 1,054,800 |
| 2024/06/21 | 21,560.0 | 21,950.0 | 19,060.0 | 19,730.0 | 19,730.0 | 724,100 |
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。
