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) |
|---|---|---|---|---|---|---|
| 2024/05/09 | 17,640.0 | 18,000.0 | 17,410.0 | 17,760.0 | 17,760.0 | 66,800 |
| 2024/05/08 | 18,060.0 | 18,140.0 | 17,370.0 | 17,640.0 | 17,640.0 | 89,000 |
| 2024/05/07 | 18,800.0 | 19,370.0 | 18,020.0 | 18,060.0 | 18,060.0 | 110,600 |
| 2024/05/02 | 19,050.0 | 19,180.0 | 18,370.0 | 18,440.0 | 18,440.0 | 112,600 |
| 2024/05/01 | 18,310.0 | 19,230.0 | 18,210.0 | 19,020.0 | 19,020.0 | 163,600 |
| 2024/04/30 | 16,700.0 | 18,710.0 | 16,530.0 | 18,710.0 | 18,710.0 | 219,800 |
| 2024/04/26 | 16,900.0 | 18,800.0 | 16,270.0 | 16,700.0 | 16,700.0 | 323,100 |
| 2024/04/25 | 17,690.0 | 17,800.0 | 16,870.0 | 17,390.0 | 17,390.0 | 177,400 |
| 2024/04/24 | 18,220.0 | 18,300.0 | 17,420.0 | 17,980.0 | 17,980.0 | 136,100 |
| 2024/04/23 | 19,350.0 | 19,700.0 | 18,010.0 | 18,180.0 | 18,180.0 | 139,200 |
| 2024/04/22 | 19,750.0 | 20,070.0 | 19,000.0 | 19,150.0 | 19,150.0 | 185,700 |
| 2024/04/19 | 19,500.0 | 20,750.0 | 18,280.0 | 19,410.0 | 19,410.0 | 406,300 |
| 2024/04/18 | 18,250.0 | 19,300.0 | 17,810.0 | 19,200.0 | 19,200.0 | 221,800 |
| 2024/04/17 | 17,590.0 | 18,390.0 | 17,040.0 | 17,940.0 | 17,940.0 | 161,600 |
| 2024/04/16 | 17,600.0 | 17,930.0 | 16,720.0 | 17,240.0 | 17,240.0 | 199,900 |
| 2024/04/15 | 18,510.0 | 19,000.0 | 17,900.0 | 18,200.0 | 18,200.0 | 190,300 |
| 2024/04/12 | 18,000.0 | 18,780.0 | 17,250.0 | 18,680.0 | 18,680.0 | 284,400 |
| 2024/04/11 | 16,180.0 | 17,900.0 | 16,010.0 | 17,600.0 | 17,600.0 | 264,800 |
| 2024/04/10 | 15,420.0 | 16,480.0 | 15,350.0 | 16,220.0 | 16,220.0 | 181,500 |
| 2024/04/09 | 15,160.0 | 15,610.0 | 15,160.0 | 15,420.0 | 15,420.0 | 84,800 |
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。
