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) |
|---|---|---|---|---|---|---|
| 2023/08/04 | 8,440.0 | 8,490.0 | 8,180.0 | 8,190.0 | 8,190.0 | 60,100 |
| 2023/08/03 | 8,390.0 | 8,610.0 | 8,310.0 | 8,500.0 | 8,500.0 | 50,400 |
| 2023/08/02 | 8,380.0 | 8,810.0 | 8,280.0 | 8,520.0 | 8,520.0 | 117,000 |
| 2023/08/01 | 8,150.0 | 8,470.0 | 8,010.0 | 8,460.0 | 8,460.0 | 72,400 |
| 2023/07/31 | 7,930.0 | 8,410.0 | 7,880.0 | 8,150.0 | 8,150.0 | 147,900 |
| 2023/07/28 | 7,780.0 | 8,100.0 | 7,640.0 | 7,780.0 | 7,780.0 | 244,600 |
| 2023/07/27 | 7,470.0 | 7,470.0 | 7,250.0 | 7,420.0 | 7,420.0 | 42,600 |
| 2023/07/26 | 7,360.0 | 7,490.0 | 7,300.0 | 7,400.0 | 7,400.0 | 27,400 |
| 2023/07/25 | 7,300.0 | 7,330.0 | 7,210.0 | 7,300.0 | 7,300.0 | 26,000 |
| 2023/07/24 | 7,510.0 | 7,540.0 | 7,270.0 | 7,300.0 | 7,300.0 | 33,200 |
| 2023/07/21 | 7,460.0 | 7,470.0 | 7,320.0 | 7,400.0 | 7,400.0 | 21,900 |
| 2023/07/20 | 7,650.0 | 7,670.0 | 7,450.0 | 7,500.0 | 7,500.0 | 42,700 |
| 2023/07/19 | 7,470.0 | 7,720.0 | 7,470.0 | 7,650.0 | 7,650.0 | 53,800 |
| 2023/07/18 | 7,340.0 | 7,500.0 | 7,250.0 | 7,460.0 | 7,460.0 | 42,100 |
| 2023/07/14 | 7,230.0 | 7,290.0 | 7,120.0 | 7,210.0 | 7,210.0 | 32,400 |
| 2023/07/13 | 7,150.0 | 7,180.0 | 6,980.0 | 7,090.0 | 7,090.0 | 34,000 |
| 2023/07/12 | 7,190.0 | 7,240.0 | 7,010.0 | 7,030.0 | 7,030.0 | 41,500 |
| 2023/07/11 | 7,620.0 | 7,640.0 | 7,160.0 | 7,210.0 | 7,210.0 | 96,800 |
| 2023/07/10 | 7,810.0 | 7,810.0 | 7,560.0 | 7,590.0 | 7,590.0 | 46,900 |
| 2023/07/07 | 7,630.0 | 7,900.0 | 7,610.0 | 7,830.0 | 7,830.0 | 42,800 |
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。
