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) |
|---|---|---|---|---|---|---|
| 2024/05/28 | 23,200.0 | 24,370.0 | 22,570.0 | 24,360.0 | 24,360.0 | 262,800 |
| 2024/05/27 | 21,900.0 | 22,440.0 | 21,420.0 | 22,440.0 | 22,440.0 | 107,500 |
| 2024/05/24 | 21,970.0 | 22,630.0 | 21,700.0 | 22,090.0 | 22,090.0 | 131,000 |
| 2024/05/23 | 23,830.0 | 23,830.0 | 22,070.0 | 22,470.0 | 22,470.0 | 149,500 |
| 2024/05/22 | 24,400.0 | 24,700.0 | 22,800.0 | 23,350.0 | 23,350.0 | 245,000 |
| 2024/05/21 | 22,400.0 | 24,600.0 | 22,270.0 | 23,900.0 | 23,900.0 | 368,100 |
| 2024/05/20 | 19,490.0 | 21,350.0 | 19,420.0 | 21,020.0 | 21,020.0 | 180,500 |
| 2024/05/17 | 19,850.0 | 20,310.0 | 19,660.0 | 19,800.0 | 19,800.0 | 90,700 |
| 2024/05/16 | 21,080.0 | 21,100.0 | 19,960.0 | 20,110.0 | 20,110.0 | 123,500 |
| 2024/05/15 | 19,850.0 | 21,000.0 | 19,800.0 | 20,480.0 | 20,480.0 | 229,300 |
| 2024/05/14 | 19,350.0 | 19,800.0 | 18,850.0 | 19,660.0 | 19,660.0 | 154,900 |
| 2024/05/13 | 18,140.0 | 19,510.0 | 18,050.0 | 19,350.0 | 19,350.0 | 190,200 |
| 2024/05/10 | 17,960.0 | 18,580.0 | 17,820.0 | 18,080.0 | 18,080.0 | 93,500 |
| 2024/05/09 | 17,640.0 | 18,000.0 | 17,410.0 | 17,760.0 | 17,760.0 | 66,800 |
| 2024/05/08 | 18,060.0 | 18,140.0 | 17,370.0 | 17,640.0 | 17,640.0 | 89,000 |
| 2024/05/07 | 18,800.0 | 19,370.0 | 18,020.0 | 18,060.0 | 18,060.0 | 110,600 |
| 2024/05/02 | 19,050.0 | 19,180.0 | 18,370.0 | 18,440.0 | 18,440.0 | 112,600 |
| 2024/05/01 | 18,310.0 | 19,230.0 | 18,210.0 | 19,020.0 | 19,020.0 | 163,600 |
| 2024/04/30 | 16,700.0 | 18,710.0 | 16,530.0 | 18,710.0 | 18,710.0 | 219,800 |
| 2024/04/26 | 16,900.0 | 18,800.0 | 16,270.0 | 16,700.0 | 16,700.0 | 323,100 |
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。
