22,644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) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 23,910.0 | 24,610.0 | 23,740.0 | 24,320.0 | 24,320.0 | 58,900 |
| 2025/03/12 | 23,900.0 | 23,980.0 | 23,600.0 | 23,620.0 | 23,620.0 | 24,800 |
| 2025/03/11 | 23,300.0 | 23,890.0 | 23,000.0 | 23,850.0 | 23,850.0 | 58,300 |
| 2025/03/10 | 23,870.0 | 23,870.0 | 23,360.0 | 23,650.0 | 23,650.0 | 32,300 |
| 2025/03/07 | 23,590.0 | 23,890.0 | 23,520.0 | 23,550.0 | 23,550.0 | 38,700 |
| 2025/03/06 | 24,480.0 | 24,560.0 | 24,080.0 | 24,080.0 | 24,080.0 | 43,000 |
| 2025/03/05 | 23,450.0 | 24,530.0 | 23,400.0 | 24,010.0 | 24,010.0 | 80,800 |
| 2025/03/04 | 24,050.0 | 24,190.0 | 23,250.0 | 23,660.0 | 23,660.0 | 62,400 |
| 2025/03/03 | 23,610.0 | 24,430.0 | 23,600.0 | 24,350.0 | 24,350.0 | 78,300 |
| 2025/02/28 | 24,010.0 | 24,520.0 | 23,250.0 | 23,310.0 | 23,310.0 | 128,100 |
| 2025/02/27 | 24,990.0 | 24,990.0 | 24,440.0 | 24,590.0 | 24,590.0 | 41,500 |
| 2025/02/26 | 25,050.0 | 25,160.0 | 24,170.0 | 24,800.0 | 24,800.0 | 56,200 |
| 2025/02/25 | 24,550.0 | 25,570.0 | 24,540.0 | 25,020.0 | 25,020.0 | 45,700 |
| 2025/02/21 | 24,980.0 | 25,210.0 | 24,600.0 | 24,980.0 | 24,980.0 | 44,500 |
| 2025/02/20 | 26,250.0 | 26,250.0 | 25,100.0 | 25,170.0 | 25,170.0 | 79,500 |
| 2025/02/19 | 26,300.0 | 26,550.0 | 25,850.0 | 26,150.0 | 26,150.0 | 79,000 |
| 2025/02/18 | 25,780.0 | 26,020.0 | 25,340.0 | 25,980.0 | 25,980.0 | 57,400 |
| 2025/02/17 | 25,500.0 | 25,990.0 | 25,340.0 | 25,750.0 | 25,750.0 | 59,200 |
| 2025/02/14 | 26,170.0 | 26,170.0 | 25,260.0 | 25,500.0 | 25,500.0 | 67,400 |
| 2025/02/13 | 25,230.0 | 26,110.0 | 25,100.0 | 25,970.0 | 25,970.0 | 96,100 |
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。
