23,081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) |
|---|---|---|---|---|---|---|
| 2024/02/29 | 10,690.0 | 10,910.0 | 10,660.0 | 10,800.0 | 10,800.0 | 22,000 |
| 2024/02/28 | 10,750.0 | 10,850.0 | 10,590.0 | 10,720.0 | 10,720.0 | 22,700 |
| 2024/02/27 | 10,920.0 | 11,020.0 | 10,720.0 | 10,800.0 | 10,800.0 | 37,200 |
| 2024/02/26 | 10,910.0 | 11,220.0 | 10,910.0 | 11,020.0 | 11,020.0 | 31,200 |
| 2024/02/22 | 11,400.0 | 11,490.0 | 10,920.0 | 10,930.0 | 10,930.0 | 32,900 |
| 2024/02/21 | 10,830.0 | 11,420.0 | 10,830.0 | 11,120.0 | 11,120.0 | 34,600 |
| 2024/02/20 | 11,500.0 | 11,500.0 | 11,040.0 | 11,110.0 | 11,110.0 | 39,400 |
| 2024/02/19 | 11,500.0 | 11,670.0 | 11,300.0 | 11,500.0 | 11,500.0 | 33,200 |
| 2024/02/16 | 11,550.0 | 12,060.0 | 11,370.0 | 11,570.0 | 11,570.0 | 81,800 |
| 2024/02/15 | 11,190.0 | 11,700.0 | 10,840.0 | 11,490.0 | 11,490.0 | 98,000 |
| 2024/02/14 | 10,520.0 | 11,130.0 | 10,490.0 | 11,110.0 | 11,110.0 | 92,700 |
| 2024/02/13 | 11,400.0 | 11,470.0 | 10,400.0 | 10,570.0 | 10,570.0 | 215,600 |
| 2024/02/09 | 9,800.0 | 11,300.0 | 9,800.0 | 11,300.0 | 11,300.0 | 531,800 |
| 2024/02/08 | 9,800.0 | 9,800.0 | 9,620.0 | 9,800.0 | 9,800.0 | 276,600 |
| 2024/02/07 | 8,090.0 | 8,310.0 | 8,040.0 | 8,300.0 | 8,300.0 | 74,700 |
| 2024/02/06 | 8,050.0 | 8,090.0 | 7,990.0 | 8,060.0 | 8,060.0 | 19,800 |
| 2024/02/05 | 8,080.0 | 8,080.0 | 7,980.0 | 8,050.0 | 8,050.0 | 32,000 |
| 2024/02/02 | 8,150.0 | 8,150.0 | 7,940.0 | 8,060.0 | 8,060.0 | 27,300 |
| 2024/02/01 | 8,080.0 | 8,120.0 | 8,040.0 | 8,090.0 | 8,090.0 | 20,600 |
| 2024/01/31 | 8,060.0 | 8,170.0 | 8,030.0 | 8,160.0 | 8,160.0 | 24,600 |
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。
