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) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 26,140.0 | 26,520.0 | 26,080.0 | 26,080.0 | 26,080.0 | 36,000 |
| 2025/06/26 | 26,580.0 | 26,670.0 | 26,260.0 | 26,330.0 | 26,330.0 | 21,500 |
| 2025/06/25 | 26,640.0 | 26,770.0 | 26,050.0 | 26,580.0 | 26,580.0 | 41,300 |
| 2025/06/24 | 26,760.0 | 27,050.0 | 26,530.0 | 26,530.0 | 26,530.0 | 34,100 |
| 2025/06/23 | 27,120.0 | 27,370.0 | 26,510.0 | 26,760.0 | 26,760.0 | 55,000 |
| 2025/06/20 | 28,400.0 | 28,410.0 | 27,610.0 | 27,620.0 | 27,620.0 | 81,800 |
| 2025/06/19 | 26,900.0 | 28,280.0 | 26,620.0 | 28,030.0 | 28,030.0 | 171,700 |
| 2025/06/18 | 27,400.0 | 27,530.0 | 26,060.0 | 26,660.0 | 26,660.0 | 118,600 |
| 2025/06/17 | 25,700.0 | 27,280.0 | 25,590.0 | 27,180.0 | 27,180.0 | 163,000 |
| 2025/06/16 | 25,360.0 | 25,640.0 | 25,320.0 | 25,410.0 | 25,410.0 | 17,400 |
| 2025/06/13 | 25,390.0 | 26,230.0 | 25,250.0 | 25,320.0 | 25,320.0 | 63,500 |
| 2025/06/12 | 25,530.0 | 25,760.0 | 25,260.0 | 25,260.0 | 25,260.0 | 24,400 |
| 2025/06/11 | 25,600.0 | 25,830.0 | 25,260.0 | 25,260.0 | 25,260.0 | 27,600 |
| 2025/06/10 | 25,410.0 | 25,590.0 | 25,300.0 | 25,380.0 | 25,380.0 | 19,800 |
| 2025/06/09 | 25,620.0 | 25,770.0 | 25,230.0 | 25,470.0 | 25,470.0 | 19,600 |
| 2025/06/06 | 25,820.0 | 25,950.0 | 25,380.0 | 25,500.0 | 25,500.0 | 18,400 |
| 2025/06/05 | 25,830.0 | 26,100.0 | 25,780.0 | 25,820.0 | 25,820.0 | 22,000 |
| 2025/06/04 | 26,000.0 | 26,130.0 | 25,700.0 | 25,830.0 | 25,830.0 | 30,400 |
| 2025/06/03 | 26,200.0 | 26,940.0 | 25,660.0 | 25,830.0 | 25,830.0 | 101,600 |
| 2025/06/02 | 25,300.0 | 26,390.0 | 25,020.0 | 25,970.0 | 25,970.0 | 102,500 |
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。
