23,093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) |
|---|---|---|---|---|---|---|
| 2024/06/25 | 23,510.0 | 23,990.0 | 21,720.0 | 22,950.0 | 22,950.0 | 615,100 |
| 2024/06/24 | 19,440.0 | 23,300.0 | 19,290.0 | 23,140.0 | 23,140.0 | 1,054,800 |
| 2024/06/21 | 21,560.0 | 21,950.0 | 19,060.0 | 19,730.0 | 19,730.0 | 724,100 |
| 2024/06/20 | 20,980.0 | 21,670.0 | 19,660.0 | 21,340.0 | 21,340.0 | 1,317,200 |
| 2024/06/19 | 25,950.0 | 29,450.0 | 24,550.0 | 24,550.0 | 24,550.0 | 964,400 |
| 2024/06/18 | 39,700.0 | 39,750.0 | 31,550.0 | 31,550.0 | 31,550.0 | 494,900 |
| 2024/06/17 | 38,800.0 | 40,400.0 | 37,200.0 | 38,550.0 | 38,550.0 | 579,200 |
| 2024/06/14 | 35,900.0 | 40,500.0 | 35,250.0 | 39,500.0 | 39,500.0 | 949,900 |
| 2024/06/13 | 35,350.0 | 37,200.0 | 33,850.0 | 36,500.0 | 36,500.0 | 619,900 |
| 2024/06/12 | 32,500.0 | 37,450.0 | 31,650.0 | 35,000.0 | 35,000.0 | 1,538,400 |
| 2024/06/11 | 30,000.0 | 34,200.0 | 29,750.0 | 34,200.0 | 34,200.0 | 696,800 |
| 2024/06/10 | 27,200.0 | 29,460.0 | 26,920.0 | 29,200.0 | 29,200.0 | 384,800 |
| 2024/06/07 | 25,080.0 | 26,900.0 | 24,600.0 | 26,900.0 | 26,900.0 | 243,900 |
| 2024/06/06 | 25,610.0 | 25,620.0 | 24,550.0 | 25,080.0 | 25,080.0 | 96,500 |
| 2024/06/05 | 25,230.0 | 25,740.0 | 24,800.0 | 25,160.0 | 25,160.0 | 140,600 |
| 2024/06/04 | 24,500.0 | 25,850.0 | 24,440.0 | 24,990.0 | 24,990.0 | 277,800 |
| 2024/06/03 | 24,490.0 | 24,980.0 | 24,000.0 | 24,520.0 | 24,520.0 | 202,300 |
| 2024/05/31 | 23,030.0 | 24,240.0 | 22,610.0 | 24,090.0 | 24,090.0 | 252,500 |
| 2024/05/30 | 22,160.0 | 23,540.0 | 22,000.0 | 22,900.0 | 22,900.0 | 185,700 |
| 2024/05/29 | 24,600.0 | 24,660.0 | 22,420.0 | 22,660.0 | 22,660.0 | 279,300 |
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。
