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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 25,020.0 | 25,230.0 | 24,850.0 | 25,050.0 | 25,050.0 | 26,400 |
| 2025/05/29 | 24,700.0 | 25,100.0 | 24,630.0 | 25,020.0 | 25,020.0 | 44,600 |
| 2025/05/28 | 24,880.0 | 25,180.0 | 24,520.0 | 24,520.0 | 24,520.0 | 42,700 |
| 2025/05/27 | 24,110.0 | 24,660.0 | 24,030.0 | 24,590.0 | 24,590.0 | 25,800 |
| 2025/05/26 | 24,070.0 | 24,370.0 | 24,010.0 | 24,110.0 | 24,110.0 | 15,800 |
| 2025/05/23 | 24,350.0 | 24,650.0 | 24,170.0 | 24,170.0 | 24,170.0 | 13,000 |
| 2025/05/22 | 24,090.0 | 24,580.0 | 24,000.0 | 24,550.0 | 24,550.0 | 18,200 |
| 2025/05/21 | 24,640.0 | 24,730.0 | 24,370.0 | 24,380.0 | 24,380.0 | 20,300 |
| 2025/05/20 | 24,710.0 | 25,080.0 | 24,560.0 | 24,640.0 | 24,640.0 | 30,200 |
| 2025/05/19 | 24,420.0 | 24,970.0 | 24,420.0 | 24,510.0 | 24,510.0 | 24,500 |
| 2025/05/16 | 24,900.0 | 25,480.0 | 24,420.0 | 24,650.0 | 24,650.0 | 55,600 |
| 2025/05/15 | 25,300.0 | 25,440.0 | 24,780.0 | 24,950.0 | 24,950.0 | 56,100 |
| 2025/05/14 | 24,410.0 | 25,800.0 | 24,100.0 | 25,460.0 | 25,460.0 | 124,500 |
| 2025/05/13 | 25,000.0 | 25,000.0 | 24,020.0 | 24,260.0 | 24,260.0 | 68,700 |
| 2025/05/12 | 24,050.0 | 25,080.0 | 23,980.0 | 24,630.0 | 24,630.0 | 73,300 |
| 2025/05/09 | 25,380.0 | 25,450.0 | 24,150.0 | 24,290.0 | 24,290.0 | 102,400 |
| 2025/05/08 | 25,510.0 | 26,200.0 | 24,240.0 | 24,890.0 | 24,890.0 | 303,400 |
| 2025/05/07 | 22,130.0 | 25,000.0 | 22,000.0 | 24,730.0 | 24,730.0 | 362,300 |
| 2025/05/02 | 22,170.0 | 22,360.0 | 21,510.0 | 21,530.0 | 21,530.0 | 56,100 |
| 2025/05/01 | 23,230.0 | 23,890.0 | 21,340.0 | 22,150.0 | 22,150.0 | 230,300 |
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。
