27,140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) |
|---|---|---|---|---|---|---|
| 2025/08/26 | 26,820.0 | 26,850.0 | 26,450.0 | 26,460.0 | 26,460.0 | 51,300 |
| 2025/08/25 | 27,300.0 | 27,300.0 | 26,750.0 | 26,930.0 | 26,930.0 | 56,000 |
| 2025/08/22 | 26,960.0 | 27,150.0 | 26,710.0 | 26,900.0 | 26,900.0 | 56,500 |
| 2025/08/21 | 27,320.0 | 27,350.0 | 26,900.0 | 26,910.0 | 26,910.0 | 72,600 |
| 2025/08/20 | 28,300.0 | 28,430.0 | 27,160.0 | 27,180.0 | 27,180.0 | 175,400 |
| 2025/08/19 | 29,150.0 | 29,700.0 | 28,520.0 | 28,640.0 | 28,640.0 | 90,700 |
| 2025/08/18 | 29,430.0 | 30,200.0 | 29,070.0 | 29,140.0 | 29,140.0 | 127,200 |
| 2025/08/15 | 27,760.0 | 29,470.0 | 27,600.0 | 29,140.0 | 29,140.0 | 140,300 |
| 2025/08/14 | 28,800.0 | 28,960.0 | 27,630.0 | 27,710.0 | 27,710.0 | 87,800 |
| 2025/08/13 | 28,770.0 | 29,320.0 | 28,640.0 | 28,810.0 | 28,810.0 | 86,400 |
| 2025/08/12 | 28,800.0 | 28,850.0 | 28,390.0 | 28,580.0 | 28,580.0 | 56,000 |
| 2025/08/08 | 28,280.0 | 28,760.0 | 27,930.0 | 28,530.0 | 28,530.0 | 63,900 |
| 2025/08/07 | 28,910.0 | 29,370.0 | 28,450.0 | 28,540.0 | 28,540.0 | 74,200 |
| 2025/08/06 | 27,400.0 | 29,600.0 | 27,400.0 | 29,020.0 | 29,020.0 | 178,900 |
| 2025/08/05 | 27,510.0 | 27,690.0 | 27,230.0 | 27,490.0 | 27,490.0 | 38,700 |
| 2025/08/04 | 26,410.0 | 27,600.0 | 26,400.0 | 27,400.0 | 27,400.0 | 56,600 |
| 2025/08/01 | 27,210.0 | 27,470.0 | 26,770.0 | 27,110.0 | 27,110.0 | 80,100 |
| 2025/07/31 | 28,580.0 | 28,700.0 | 27,050.0 | 27,550.0 | 27,550.0 | 144,200 |
| 2025/07/30 | 27,520.0 | 29,050.0 | 27,520.0 | 28,250.0 | 28,250.0 | 156,800 |
| 2025/07/29 | 28,850.0 | 29,170.0 | 26,920.0 | 27,700.0 | 27,700.0 | 273,900 |
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。
