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) |
|---|---|---|---|---|---|---|
| 2025/04/30 | 21,000.0 | 22,460.0 | 20,860.0 | 22,230.0 | 22,230.0 | 87,700 |
| 2025/04/28 | 20,090.0 | 20,700.0 | 20,030.0 | 20,550.0 | 20,550.0 | 45,400 |
| 2025/04/25 | 19,450.0 | 19,990.0 | 19,400.0 | 19,790.0 | 19,790.0 | 45,800 |
| 2025/04/24 | 19,600.0 | 19,780.0 | 19,300.0 | 19,350.0 | 19,350.0 | 31,400 |
| 2025/04/23 | 19,430.0 | 19,580.0 | 19,130.0 | 19,350.0 | 19,350.0 | 44,700 |
| 2025/04/22 | 18,700.0 | 19,120.0 | 18,610.0 | 18,900.0 | 18,900.0 | 14,300 |
| 2025/04/21 | 19,340.0 | 19,340.0 | 18,810.0 | 18,880.0 | 18,880.0 | 26,600 |
| 2025/04/18 | 18,780.0 | 19,350.0 | 18,720.0 | 19,330.0 | 19,330.0 | 33,200 |
| 2025/04/17 | 18,530.0 | 18,820.0 | 18,510.0 | 18,720.0 | 18,720.0 | 28,100 |
| 2025/04/16 | 19,110.0 | 19,210.0 | 18,450.0 | 18,520.0 | 18,520.0 | 32,900 |
| 2025/04/15 | 19,460.0 | 19,600.0 | 19,150.0 | 19,150.0 | 19,150.0 | 29,600 |
| 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 |
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。
