22,643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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 25,030.0 | 25,030.0 | 24,300.0 | 24,950.0 | 24,950.0 | 35,900 |
| 2025/07/08 | 24,670.0 | 25,110.0 | 24,550.0 | 24,720.0 | 24,720.0 | 39,000 |
| 2025/07/07 | 24,520.0 | 25,060.0 | 24,520.0 | 24,630.0 | 24,630.0 | 30,800 |
| 2025/07/04 | 26,080.0 | 26,090.0 | 24,650.0 | 24,700.0 | 24,700.0 | 145,000 |
| 2025/07/03 | 26,100.0 | 26,470.0 | 26,040.0 | 26,070.0 | 26,070.0 | 52,100 |
| 2025/07/02 | 27,020.0 | 27,340.0 | 26,110.0 | 26,350.0 | 26,350.0 | 109,700 |
| 2025/07/01 | 27,120.0 | 27,900.0 | 26,750.0 | 27,150.0 | 27,150.0 | 129,300 |
| 2025/06/30 | 28,000.0 | 28,740.0 | 26,770.0 | 26,800.0 | 26,800.0 | 206,000 |
| 2025/06/27 | 26,140.0 | 26,520.0 | 26,080.0 | 26,080.0 | 26,080.0 | 36,000 |
| 2025/06/26 | 26,580.0 | 26,670.0 | 26,260.0 | 26,330.0 | 26,330.0 | 21,500 |
| 2025/06/25 | 26,640.0 | 26,770.0 | 26,050.0 | 26,580.0 | 26,580.0 | 41,300 |
| 2025/06/24 | 26,760.0 | 27,050.0 | 26,530.0 | 26,530.0 | 26,530.0 | 34,100 |
| 2025/06/23 | 27,120.0 | 27,370.0 | 26,510.0 | 26,760.0 | 26,760.0 | 55,000 |
| 2025/06/20 | 28,400.0 | 28,410.0 | 27,610.0 | 27,620.0 | 27,620.0 | 81,800 |
| 2025/06/19 | 26,900.0 | 28,280.0 | 26,620.0 | 28,030.0 | 28,030.0 | 171,700 |
| 2025/06/18 | 27,400.0 | 27,530.0 | 26,060.0 | 26,660.0 | 26,660.0 | 118,600 |
| 2025/06/17 | 25,700.0 | 27,280.0 | 25,590.0 | 27,180.0 | 27,180.0 | 163,000 |
| 2025/06/16 | 25,360.0 | 25,640.0 | 25,320.0 | 25,410.0 | 25,410.0 | 17,400 |
| 2025/06/13 | 25,390.0 | 26,230.0 | 25,250.0 | 25,320.0 | 25,320.0 | 63,500 |
| 2025/06/12 | 25,530.0 | 25,760.0 | 25,260.0 | 25,260.0 | 25,260.0 | 24,400 |
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。
