23,722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) |
|---|---|---|---|---|---|---|
| 2022/12/13 | 5,970.0 | 6,050.0 | 5,820.0 | 5,860.0 | 5,860.0 | 14,400 |
| 2022/12/12 | 5,960.0 | 6,120.0 | 5,850.0 | 5,970.0 | 5,970.0 | 17,400 |
| 2022/12/09 | 6,000.0 | 6,040.0 | 5,870.0 | 5,870.0 | 5,870.0 | 18,000 |
| 2022/12/08 | 5,740.0 | 5,990.0 | 5,740.0 | 5,980.0 | 5,980.0 | 24,500 |
| 2022/12/07 | 5,480.0 | 5,830.0 | 5,450.0 | 5,790.0 | 5,790.0 | 24,300 |
| 2022/12/06 | 5,530.0 | 5,570.0 | 5,420.0 | 5,480.0 | 5,480.0 | 6,900 |
| 2022/12/05 | 5,480.0 | 5,550.0 | 5,400.0 | 5,480.0 | 5,480.0 | 9,600 |
| 2022/12/02 | 5,540.0 | 5,600.0 | 5,390.0 | 5,480.0 | 5,480.0 | 9,200 |
| 2022/12/01 | 5,470.0 | 5,680.0 | 5,430.0 | 5,630.0 | 5,630.0 | 23,000 |
| 2022/11/30 | 5,670.0 | 5,670.0 | 5,360.0 | 5,400.0 | 5,400.0 | 15,700 |
| 2022/11/29 | 5,190.0 | 5,690.0 | 5,190.0 | 5,680.0 | 5,680.0 | 44,300 |
| 2022/11/28 | 5,250.0 | 5,290.0 | 5,180.0 | 5,290.0 | 5,290.0 | 9,400 |
| 2022/11/25 | 5,250.0 | 5,250.0 | 5,140.0 | 5,230.0 | 5,230.0 | 8,500 |
| 2022/11/24 | 5,100.0 | 5,290.0 | 5,090.0 | 5,240.0 | 5,240.0 | 28,000 |
| 2022/11/22 | 5,030.0 | 5,070.0 | 5,000.0 | 5,020.0 | 5,020.0 | 5,500 |
| 2022/11/21 | 5,030.0 | 5,080.0 | 4,960.0 | 4,975.0 | 4,975.0 | 11,400 |
| 2022/11/18 | 4,840.0 | 4,995.0 | 4,835.0 | 4,960.0 | 4,960.0 | 10,800 |
| 2022/11/17 | 5,000.0 | 5,000.0 | 4,835.0 | 4,865.0 | 4,865.0 | 19,000 |
| 2022/11/16 | 5,000.0 | 5,050.0 | 4,920.0 | 5,050.0 | 5,050.0 | 13,400 |
| 2022/11/15 | 4,860.0 | 4,965.0 | 4,755.0 | 4,930.0 | 4,930.0 | 24,200 |
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。
