27,168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) |
|---|---|---|---|---|---|---|
| 2024/06/06 | 25,610.0 | 25,620.0 | 24,550.0 | 25,080.0 | 25,080.0 | 96,500 |
| 2024/06/05 | 25,230.0 | 25,740.0 | 24,800.0 | 25,160.0 | 25,160.0 | 140,600 |
| 2024/06/04 | 24,500.0 | 25,850.0 | 24,440.0 | 24,990.0 | 24,990.0 | 277,800 |
| 2024/06/03 | 24,490.0 | 24,980.0 | 24,000.0 | 24,520.0 | 24,520.0 | 202,300 |
| 2024/05/31 | 23,030.0 | 24,240.0 | 22,610.0 | 24,090.0 | 24,090.0 | 252,500 |
| 2024/05/30 | 22,160.0 | 23,540.0 | 22,000.0 | 22,900.0 | 22,900.0 | 185,700 |
| 2024/05/29 | 24,600.0 | 24,660.0 | 22,420.0 | 22,660.0 | 22,660.0 | 279,300 |
| 2024/05/28 | 23,200.0 | 24,370.0 | 22,570.0 | 24,360.0 | 24,360.0 | 262,800 |
| 2024/05/27 | 21,900.0 | 22,440.0 | 21,420.0 | 22,440.0 | 22,440.0 | 107,500 |
| 2024/05/24 | 21,970.0 | 22,630.0 | 21,700.0 | 22,090.0 | 22,090.0 | 131,000 |
| 2024/05/23 | 23,830.0 | 23,830.0 | 22,070.0 | 22,470.0 | 22,470.0 | 149,500 |
| 2024/05/22 | 24,400.0 | 24,700.0 | 22,800.0 | 23,350.0 | 23,350.0 | 245,000 |
| 2024/05/21 | 22,400.0 | 24,600.0 | 22,270.0 | 23,900.0 | 23,900.0 | 368,100 |
| 2024/05/20 | 19,490.0 | 21,350.0 | 19,420.0 | 21,020.0 | 21,020.0 | 180,500 |
| 2024/05/17 | 19,850.0 | 20,310.0 | 19,660.0 | 19,800.0 | 19,800.0 | 90,700 |
| 2024/05/16 | 21,080.0 | 21,100.0 | 19,960.0 | 20,110.0 | 20,110.0 | 123,500 |
| 2024/05/15 | 19,850.0 | 21,000.0 | 19,800.0 | 20,480.0 | 20,480.0 | 229,300 |
| 2024/05/14 | 19,350.0 | 19,800.0 | 18,850.0 | 19,660.0 | 19,660.0 | 154,900 |
| 2024/05/13 | 18,140.0 | 19,510.0 | 18,050.0 | 19,350.0 | 19,350.0 | 190,200 |
| 2024/05/10 | 17,960.0 | 18,580.0 | 17,820.0 | 18,080.0 | 18,080.0 | 93,500 |
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。
