23,690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) |
|---|---|---|---|---|---|---|
| 2023/03/13 | 7,650.0 | 7,830.0 | 7,540.0 | 7,700.0 | 7,700.0 | 25,500 |
| 2023/03/10 | 7,290.0 | 7,900.0 | 7,290.0 | 7,800.0 | 7,800.0 | 48,000 |
| 2023/03/09 | 7,230.0 | 7,420.0 | 7,230.0 | 7,360.0 | 7,360.0 | 17,200 |
| 2023/03/08 | 7,160.0 | 7,260.0 | 7,100.0 | 7,250.0 | 7,250.0 | 8,200 |
| 2023/03/07 | 7,300.0 | 7,310.0 | 7,150.0 | 7,160.0 | 7,160.0 | 6,400 |
| 2023/03/06 | 7,570.0 | 7,570.0 | 7,250.0 | 7,300.0 | 7,300.0 | 24,200 |
| 2023/03/03 | 7,350.0 | 7,690.0 | 7,350.0 | 7,570.0 | 7,570.0 | 23,500 |
| 2023/03/02 | 7,390.0 | 7,420.0 | 7,250.0 | 7,350.0 | 7,350.0 | 8,000 |
| 2023/03/01 | 7,240.0 | 7,460.0 | 7,210.0 | 7,390.0 | 7,390.0 | 10,000 |
| 2023/02/28 | 7,320.0 | 7,360.0 | 7,150.0 | 7,300.0 | 7,300.0 | 16,500 |
| 2023/02/27 | 7,230.0 | 7,330.0 | 7,030.0 | 7,330.0 | 7,330.0 | 13,700 |
| 2023/02/24 | 7,290.0 | 7,410.0 | 7,160.0 | 7,230.0 | 7,230.0 | 21,600 |
| 2023/02/22 | 7,460.0 | 7,550.0 | 7,230.0 | 7,380.0 | 7,380.0 | 31,300 |
| 2023/02/21 | 7,030.0 | 7,580.0 | 7,030.0 | 7,390.0 | 7,390.0 | 41,100 |
| 2023/02/20 | 7,180.0 | 7,180.0 | 6,970.0 | 7,050.0 | 7,050.0 | 16,700 |
| 2023/02/17 | 6,600.0 | 7,250.0 | 6,540.0 | 7,230.0 | 7,230.0 | 50,300 |
| 2023/02/16 | 6,350.0 | 6,600.0 | 6,350.0 | 6,600.0 | 6,600.0 | 17,700 |
| 2023/02/15 | 6,520.0 | 6,560.0 | 6,240.0 | 6,350.0 | 6,350.0 | 24,800 |
| 2023/02/14 | 6,610.0 | 6,610.0 | 6,340.0 | 6,520.0 | 6,520.0 | 17,000 |
| 2023/02/13 | 6,500.0 | 6,660.0 | 6,430.0 | 6,570.0 | 6,570.0 | 21,900 |
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。
