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) |
|---|---|---|---|---|---|---|
| 2023/12/27 | 8,530.0 | 8,650.0 | 8,430.0 | 8,640.0 | 8,640.0 | 68,500 |
| 2023/12/26 | 8,390.0 | 8,480.0 | 8,300.0 | 8,410.0 | 8,410.0 | 59,300 |
| 2023/12/25 | 8,500.0 | 8,720.0 | 8,270.0 | 8,570.0 | 8,570.0 | 137,400 |
| 2023/12/22 | 7,750.0 | 7,890.0 | 7,750.0 | 7,890.0 | 7,890.0 | 16,300 |
| 2023/12/21 | 7,730.0 | 7,810.0 | 7,720.0 | 7,760.0 | 7,760.0 | 14,000 |
| 2023/12/20 | 7,970.0 | 7,970.0 | 7,810.0 | 7,820.0 | 7,820.0 | 23,500 |
| 2023/12/19 | 7,740.0 | 7,990.0 | 7,740.0 | 7,890.0 | 7,890.0 | 17,100 |
| 2023/12/18 | 7,720.0 | 7,790.0 | 7,640.0 | 7,740.0 | 7,740.0 | 26,300 |
| 2023/12/15 | 7,650.0 | 7,750.0 | 7,650.0 | 7,720.0 | 7,720.0 | 21,900 |
| 2023/12/14 | 7,860.0 | 7,940.0 | 7,660.0 | 7,670.0 | 7,670.0 | 36,100 |
| 2023/12/13 | 7,740.0 | 7,990.0 | 7,740.0 | 7,920.0 | 7,920.0 | 32,500 |
| 2023/12/12 | 7,820.0 | 7,850.0 | 7,700.0 | 7,700.0 | 7,700.0 | 17,600 |
| 2023/12/11 | 7,610.0 | 7,800.0 | 7,610.0 | 7,700.0 | 7,700.0 | 25,900 |
| 2023/12/08 | 7,870.0 | 7,880.0 | 7,580.0 | 7,600.0 | 7,600.0 | 46,800 |
| 2023/12/07 | 8,000.0 | 8,070.0 | 7,960.0 | 7,970.0 | 7,970.0 | 11,400 |
| 2023/12/06 | 7,900.0 | 8,100.0 | 7,900.0 | 8,000.0 | 8,000.0 | 14,800 |
| 2023/12/05 | 8,100.0 | 8,150.0 | 7,960.0 | 7,980.0 | 7,980.0 | 23,000 |
| 2023/12/04 | 8,230.0 | 8,290.0 | 8,180.0 | 8,200.0 | 8,200.0 | 21,800 |
| 2023/12/01 | 8,340.0 | 8,340.0 | 8,110.0 | 8,160.0 | 8,160.0 | 33,500 |
| 2023/11/30 | 8,310.0 | 8,380.0 | 8,260.0 | 8,270.0 | 8,270.0 | 20,900 |
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。
