27,114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) |
|---|---|---|---|---|---|---|
| 2025/11/25 | 34,600.0 | 35,300.0 | 34,100.0 | 34,600.0 | 34,600.0 | 77,200 |
| 2025/11/21 | 34,100.0 | 34,850.0 | 33,600.0 | 33,900.0 | 33,900.0 | 103,200 |
| 2025/11/20 | 34,500.0 | 36,150.0 | 33,950.0 | 35,800.0 | 35,800.0 | 132,700 |
| 2025/11/19 | 35,400.0 | 35,900.0 | 33,300.0 | 33,550.0 | 33,550.0 | 140,100 |
| 2025/11/18 | 37,150.0 | 37,450.0 | 35,400.0 | 35,400.0 | 35,400.0 | 138,800 |
| 2025/11/17 | 37,200.0 | 37,850.0 | 36,450.0 | 37,700.0 | 37,700.0 | 90,600 |
| 2025/11/14 | 37,250.0 | 38,250.0 | 36,350.0 | 36,750.0 | 36,750.0 | 137,200 |
| 2025/11/13 | 37,350.0 | 38,500.0 | 37,000.0 | 37,750.0 | 37,750.0 | 158,600 |
| 2025/11/12 | 35,250.0 | 37,350.0 | 34,750.0 | 37,050.0 | 37,050.0 | 153,400 |
| 2025/11/11 | 35,500.0 | 35,900.0 | 34,850.0 | 35,500.0 | 35,500.0 | 91,300 |
| 2025/11/10 | 34,100.0 | 35,450.0 | 33,700.0 | 35,000.0 | 35,000.0 | 116,200 |
| 2025/11/07 | 34,150.0 | 34,600.0 | 33,000.0 | 33,800.0 | 33,800.0 | 125,400 |
| 2025/11/06 | 36,250.0 | 36,250.0 | 33,700.0 | 33,700.0 | 33,700.0 | 144,300 |
| 2025/11/05 | 34,600.0 | 35,950.0 | 33,000.0 | 35,350.0 | 35,350.0 | 261,900 |
| 2025/11/04 | 34,000.0 | 38,450.0 | 33,950.0 | 35,250.0 | 35,250.0 | 572,800 |
| 2025/10/31 | 31,350.0 | 31,850.0 | 30,950.0 | 31,550.0 | 31,550.0 | 99,800 |
| 2025/10/30 | 30,100.0 | 31,350.0 | 30,100.0 | 31,200.0 | 31,200.0 | 77,700 |
| 2025/10/29 | 31,050.0 | 31,450.0 | 30,000.0 | 30,200.0 | 30,200.0 | 87,100 |
| 2025/10/28 | 31,650.0 | 31,750.0 | 30,800.0 | 30,800.0 | 30,800.0 | 102,400 |
| 2025/10/27 | 32,650.0 | 32,700.0 | 31,250.0 | 31,750.0 | 31,750.0 | 112,500 |
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。
