23,372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) |
|---|---|---|---|---|---|---|
| 2023/09/04 | 8,340.0 | 8,440.0 | 8,210.0 | 8,340.0 | 8,340.0 | 46,600 |
| 2023/09/01 | 8,290.0 | 8,450.0 | 8,160.0 | 8,300.0 | 8,300.0 | 73,400 |
| 2023/08/31 | 8,150.0 | 8,300.0 | 8,010.0 | 8,300.0 | 8,300.0 | 62,700 |
| 2023/08/30 | 7,800.0 | 8,130.0 | 7,790.0 | 8,130.0 | 8,130.0 | 129,600 |
| 2023/08/29 | 7,460.0 | 7,480.0 | 7,360.0 | 7,450.0 | 7,450.0 | 21,000 |
| 2023/08/28 | 7,480.0 | 7,550.0 | 7,410.0 | 7,410.0 | 7,410.0 | 20,900 |
| 2023/08/25 | 7,540.0 | 7,550.0 | 7,420.0 | 7,430.0 | 7,430.0 | 23,600 |
| 2023/08/24 | 7,700.0 | 7,740.0 | 7,560.0 | 7,630.0 | 7,630.0 | 23,100 |
| 2023/08/23 | 7,510.0 | 7,690.0 | 7,410.0 | 7,630.0 | 7,630.0 | 27,200 |
| 2023/08/22 | 7,450.0 | 7,580.0 | 7,390.0 | 7,510.0 | 7,510.0 | 22,900 |
| 2023/08/21 | 7,450.0 | 7,450.0 | 7,320.0 | 7,330.0 | 7,330.0 | 20,000 |
| 2023/08/18 | 7,670.0 | 7,790.0 | 7,410.0 | 7,450.0 | 7,450.0 | 64,500 |
| 2023/08/17 | 7,220.0 | 7,390.0 | 7,100.0 | 7,380.0 | 7,380.0 | 39,700 |
| 2023/08/16 | 7,470.0 | 7,470.0 | 7,300.0 | 7,300.0 | 7,300.0 | 40,000 |
| 2023/08/15 | 7,660.0 | 7,710.0 | 7,500.0 | 7,550.0 | 7,550.0 | 46,200 |
| 2023/08/14 | 7,890.0 | 7,920.0 | 7,660.0 | 7,660.0 | 7,660.0 | 35,900 |
| 2023/08/10 | 7,870.0 | 7,980.0 | 7,800.0 | 7,920.0 | 7,920.0 | 24,500 |
| 2023/08/09 | 8,140.0 | 8,140.0 | 7,940.0 | 7,950.0 | 7,950.0 | 21,300 |
| 2023/08/08 | 8,260.0 | 8,430.0 | 8,100.0 | 8,140.0 | 8,140.0 | 18,900 |
| 2023/08/07 | 7,980.0 | 8,280.0 | 7,890.0 | 8,280.0 | 8,280.0 | 54,400 |
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。
