23,052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) |
|---|---|---|---|---|---|---|
| 2024/03/29 | 15,610.0 | 15,930.0 | 15,170.0 | 15,520.0 | 15,520.0 | 255,400 |
| 2024/03/28 | 15,080.0 | 15,700.0 | 14,860.0 | 15,460.0 | 15,460.0 | 276,000 |
| 2024/03/27 | 14,890.0 | 15,160.0 | 14,370.0 | 14,800.0 | 14,800.0 | 245,300 |
| 2024/03/26 | 13,640.0 | 14,600.0 | 13,600.0 | 14,340.0 | 14,340.0 | 209,800 |
| 2024/03/25 | 13,280.0 | 13,800.0 | 13,150.0 | 13,200.0 | 13,200.0 | 126,200 |
| 2024/03/22 | 13,680.0 | 13,750.0 | 13,070.0 | 13,230.0 | 13,230.0 | 98,900 |
| 2024/03/21 | 12,500.0 | 13,400.0 | 12,490.0 | 13,190.0 | 13,190.0 | 161,100 |
| 2024/03/19 | 12,190.0 | 12,190.0 | 11,750.0 | 11,900.0 | 11,900.0 | 50,900 |
| 2024/03/18 | 12,200.0 | 12,290.0 | 11,930.0 | 12,210.0 | 12,210.0 | 60,600 |
| 2024/03/15 | 11,430.0 | 12,390.0 | 11,400.0 | 12,060.0 | 12,060.0 | 88,100 |
| 2024/03/14 | 11,570.0 | 11,600.0 | 11,170.0 | 11,460.0 | 11,460.0 | 46,200 |
| 2024/03/13 | 11,910.0 | 11,990.0 | 11,380.0 | 11,720.0 | 11,720.0 | 74,000 |
| 2024/03/12 | 11,000.0 | 11,700.0 | 10,990.0 | 11,610.0 | 11,610.0 | 59,400 |
| 2024/03/11 | 11,110.0 | 11,650.0 | 11,000.0 | 11,180.0 | 11,180.0 | 82,800 |
| 2024/03/08 | 10,350.0 | 12,000.0 | 10,280.0 | 11,530.0 | 11,530.0 | 229,400 |
| 2024/03/07 | 10,680.0 | 10,680.0 | 10,090.0 | 10,200.0 | 10,200.0 | 66,400 |
| 2024/03/06 | 10,460.0 | 10,640.0 | 10,390.0 | 10,610.0 | 10,610.0 | 19,300 |
| 2024/03/05 | 10,670.0 | 10,690.0 | 10,350.0 | 10,560.0 | 10,560.0 | 31,900 |
| 2024/03/04 | 10,860.0 | 11,160.0 | 10,700.0 | 10,700.0 | 10,700.0 | 39,800 |
| 2024/03/01 | 10,940.0 | 11,120.0 | 10,720.0 | 10,740.0 | 10,740.0 | 27,300 |
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。
