22,583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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 20,200.0 | 20,210.0 | 19,340.0 | 19,340.0 | 19,340.0 | 50,700 |
| 2025/04/11 | 19,200.0 | 19,900.0 | 18,910.0 | 19,770.0 | 19,770.0 | 52,200 |
| 2025/04/10 | 20,800.0 | 20,800.0 | 19,540.0 | 19,750.0 | 19,750.0 | 63,200 |
| 2025/04/09 | 18,830.0 | 19,200.0 | 17,660.0 | 18,170.0 | 18,170.0 | 98,200 |
| 2025/04/08 | 18,790.0 | 20,320.0 | 18,740.0 | 19,230.0 | 19,230.0 | 84,000 |
| 2025/04/07 | 16,110.0 | 18,350.0 | 16,030.0 | 17,280.0 | 17,280.0 | 151,900 |
| 2025/04/04 | 20,450.0 | 20,620.0 | 19,500.0 | 20,130.0 | 20,130.0 | 104,500 |
| 2025/04/03 | 20,750.0 | 21,430.0 | 20,710.0 | 21,220.0 | 21,220.0 | 61,800 |
| 2025/04/02 | 22,230.0 | 22,400.0 | 21,740.0 | 22,120.0 | 22,120.0 | 30,800 |
| 2025/04/01 | 22,700.0 | 22,870.0 | 22,270.0 | 22,270.0 | 22,270.0 | 46,300 |
| 2025/03/31 | 22,880.0 | 23,090.0 | 22,310.0 | 22,480.0 | 22,480.0 | 39,900 |
| 2025/03/28 | 23,170.0 | 23,400.0 | 22,930.0 | 23,250.0 | 23,250.0 | 23,300 |
| 2025/03/27 | 23,190.0 | 23,190.0 | 22,880.0 | 23,170.0 | 23,170.0 | 23,000 |
| 2025/03/26 | 22,850.0 | 23,400.0 | 22,850.0 | 23,400.0 | 23,400.0 | 31,600 |
| 2025/03/25 | 23,690.0 | 23,880.0 | 22,760.0 | 22,850.0 | 22,850.0 | 52,700 |
| 2025/03/24 | 24,040.0 | 24,040.0 | 23,310.0 | 23,420.0 | 23,420.0 | 44,200 |
| 2025/03/21 | 24,230.0 | 24,530.0 | 24,090.0 | 24,090.0 | 24,090.0 | 21,900 |
| 2025/03/19 | 24,300.0 | 24,480.0 | 24,170.0 | 24,230.0 | 24,230.0 | 13,900 |
| 2025/03/18 | 24,600.0 | 24,770.0 | 24,110.0 | 24,230.0 | 24,230.0 | 39,100 |
| 2025/03/17 | 25,010.0 | 25,020.0 | 24,280.0 | 24,360.0 | 24,360.0 | 40,000 |
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。
