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) |
|---|---|---|---|---|---|---|
| 2024/04/08 | 16,000.0 | 16,140.0 | 15,150.0 | 15,370.0 | 15,370.0 | 139,900 |
| 2024/04/05 | 15,500.0 | 15,770.0 | 15,080.0 | 15,600.0 | 15,600.0 | 170,300 |
| 2024/04/04 | 15,420.0 | 16,200.0 | 14,950.0 | 15,900.0 | 15,900.0 | 175,400 |
| 2024/04/03 | 14,250.0 | 15,300.0 | 14,180.0 | 14,980.0 | 14,980.0 | 128,200 |
| 2024/04/02 | 14,820.0 | 15,180.0 | 14,400.0 | 14,680.0 | 14,680.0 | 156,700 |
| 2024/04/01 | 15,600.0 | 15,830.0 | 15,150.0 | 15,330.0 | 15,330.0 | 153,300 |
| 2024/03/29 | 15,610.0 | 15,930.0 | 15,170.0 | 15,520.0 | 15,520.0 | 255,400 |
| 2024/03/28 | 15,080.0 | 15,700.0 | 14,860.0 | 15,460.0 | 15,460.0 | 276,000 |
| 2024/03/27 | 14,890.0 | 15,160.0 | 14,370.0 | 14,800.0 | 14,800.0 | 245,300 |
| 2024/03/26 | 13,640.0 | 14,600.0 | 13,600.0 | 14,340.0 | 14,340.0 | 209,800 |
| 2024/03/25 | 13,280.0 | 13,800.0 | 13,150.0 | 13,200.0 | 13,200.0 | 126,200 |
| 2024/03/22 | 13,680.0 | 13,750.0 | 13,070.0 | 13,230.0 | 13,230.0 | 98,900 |
| 2024/03/21 | 12,500.0 | 13,400.0 | 12,490.0 | 13,190.0 | 13,190.0 | 161,100 |
| 2024/03/19 | 12,190.0 | 12,190.0 | 11,750.0 | 11,900.0 | 11,900.0 | 50,900 |
| 2024/03/18 | 12,200.0 | 12,290.0 | 11,930.0 | 12,210.0 | 12,210.0 | 60,600 |
| 2024/03/15 | 11,430.0 | 12,390.0 | 11,400.0 | 12,060.0 | 12,060.0 | 88,100 |
| 2024/03/14 | 11,570.0 | 11,600.0 | 11,170.0 | 11,460.0 | 11,460.0 | 46,200 |
| 2024/03/13 | 11,910.0 | 11,990.0 | 11,380.0 | 11,720.0 | 11,720.0 | 74,000 |
| 2024/03/12 | 11,000.0 | 11,700.0 | 10,990.0 | 11,610.0 | 11,610.0 | 59,400 |
| 2024/03/11 | 11,110.0 | 11,650.0 | 11,000.0 | 11,180.0 | 11,180.0 | 82,800 |
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。
