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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 27,800.0 | 30,250.0 | 27,620.0 | 28,850.0 | 28,850.0 | 681,200 |
| 2025/07/25 | 26,320.0 | 26,410.0 | 24,920.0 | 25,400.0 | 25,400.0 | 98,900 |
| 2025/07/24 | 26,530.0 | 26,590.0 | 25,920.0 | 26,320.0 | 26,320.0 | 69,100 |
| 2025/07/23 | 25,440.0 | 26,490.0 | 25,400.0 | 26,230.0 | 26,230.0 | 116,200 |
| 2025/07/22 | 24,950.0 | 25,320.0 | 24,900.0 | 25,190.0 | 25,190.0 | 41,100 |
| 2025/07/18 | 25,230.0 | 25,300.0 | 24,800.0 | 24,800.0 | 24,800.0 | 27,000 |
| 2025/07/17 | 25,360.0 | 25,420.0 | 25,000.0 | 25,220.0 | 25,220.0 | 29,600 |
| 2025/07/16 | 24,790.0 | 25,350.0 | 24,750.0 | 25,280.0 | 25,280.0 | 46,700 |
| 2025/07/15 | 24,790.0 | 24,880.0 | 24,440.0 | 24,780.0 | 24,780.0 | 43,100 |
| 2025/07/14 | 24,810.0 | 25,420.0 | 24,620.0 | 24,910.0 | 24,910.0 | 41,700 |
| 2025/07/11 | 25,110.0 | 25,240.0 | 24,780.0 | 24,780.0 | 24,780.0 | 41,100 |
| 2025/07/10 | 24,990.0 | 25,230.0 | 24,650.0 | 25,010.0 | 25,010.0 | 37,000 |
| 2025/07/09 | 25,030.0 | 25,030.0 | 24,300.0 | 24,950.0 | 24,950.0 | 35,900 |
| 2025/07/08 | 24,670.0 | 25,110.0 | 24,550.0 | 24,720.0 | 24,720.0 | 39,000 |
| 2025/07/07 | 24,520.0 | 25,060.0 | 24,520.0 | 24,630.0 | 24,630.0 | 30,800 |
| 2025/07/04 | 26,080.0 | 26,090.0 | 24,650.0 | 24,700.0 | 24,700.0 | 145,000 |
| 2025/07/03 | 26,100.0 | 26,470.0 | 26,040.0 | 26,070.0 | 26,070.0 | 52,100 |
| 2025/07/02 | 27,020.0 | 27,340.0 | 26,110.0 | 26,350.0 | 26,350.0 | 109,700 |
| 2025/07/01 | 27,120.0 | 27,900.0 | 26,750.0 | 27,150.0 | 27,150.0 | 129,300 |
| 2025/06/30 | 28,000.0 | 28,740.0 | 26,770.0 | 26,800.0 | 26,800.0 | 206,000 |
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。
