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) |
|---|---|---|---|---|---|---|
| 2023/07/06 | 7,910.0 | 7,950.0 | 7,620.0 | 7,730.0 | 7,730.0 | 70,600 |
| 2023/07/05 | 8,070.0 | 8,070.0 | 7,840.0 | 8,030.0 | 8,030.0 | 55,900 |
| 2023/07/04 | 8,050.0 | 8,150.0 | 7,910.0 | 7,980.0 | 7,980.0 | 51,900 |
| 2023/07/03 | 8,020.0 | 8,150.0 | 7,860.0 | 7,970.0 | 7,970.0 | 87,500 |
| 2023/06/30 | 7,700.0 | 7,980.0 | 7,670.0 | 7,840.0 | 7,840.0 | 44,500 |
| 2023/06/29 | 7,910.0 | 7,960.0 | 7,660.0 | 7,690.0 | 7,690.0 | 41,900 |
| 2023/06/28 | 7,800.0 | 7,900.0 | 7,640.0 | 7,800.0 | 7,800.0 | 56,400 |
| 2023/06/27 | 7,750.0 | 7,750.0 | 7,460.0 | 7,590.0 | 7,590.0 | 59,600 |
| 2023/06/26 | 7,870.0 | 8,020.0 | 7,610.0 | 7,830.0 | 7,830.0 | 77,000 |
| 2023/06/23 | 8,220.0 | 8,290.0 | 7,670.0 | 7,720.0 | 7,720.0 | 169,700 |
| 2023/06/22 | 8,400.0 | 8,470.0 | 8,170.0 | 8,190.0 | 8,190.0 | 70,700 |
| 2023/06/21 | 8,840.0 | 8,890.0 | 8,260.0 | 8,300.0 | 8,300.0 | 153,700 |
| 2023/06/20 | 9,250.0 | 9,370.0 | 8,700.0 | 8,860.0 | 8,860.0 | 139,200 |
| 2023/06/19 | 9,780.0 | 9,800.0 | 9,170.0 | 9,250.0 | 9,250.0 | 91,900 |
| 2023/06/16 | 9,710.0 | 9,820.0 | 9,520.0 | 9,770.0 | 9,770.0 | 32,800 |
| 2023/06/15 | 9,760.0 | 9,970.0 | 9,690.0 | 9,720.0 | 9,720.0 | 38,100 |
| 2023/06/14 | 9,780.0 | 10,140.0 | 9,590.0 | 9,640.0 | 9,640.0 | 84,500 |
| 2023/06/13 | 9,560.0 | 9,750.0 | 9,350.0 | 9,670.0 | 9,670.0 | 54,800 |
| 2023/06/12 | 9,230.0 | 9,470.0 | 9,150.0 | 9,410.0 | 9,410.0 | 53,900 |
| 2023/06/09 | 9,260.0 | 9,300.0 | 9,040.0 | 9,080.0 | 9,080.0 | 32,800 |
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。
