22,644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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 25,600.0 | 25,830.0 | 25,260.0 | 25,260.0 | 25,260.0 | 27,600 |
| 2025/06/10 | 25,410.0 | 25,590.0 | 25,300.0 | 25,380.0 | 25,380.0 | 19,800 |
| 2025/06/09 | 25,620.0 | 25,770.0 | 25,230.0 | 25,470.0 | 25,470.0 | 19,600 |
| 2025/06/06 | 25,820.0 | 25,950.0 | 25,380.0 | 25,500.0 | 25,500.0 | 18,400 |
| 2025/06/05 | 25,830.0 | 26,100.0 | 25,780.0 | 25,820.0 | 25,820.0 | 22,000 |
| 2025/06/04 | 26,000.0 | 26,130.0 | 25,700.0 | 25,830.0 | 25,830.0 | 30,400 |
| 2025/06/03 | 26,200.0 | 26,940.0 | 25,660.0 | 25,830.0 | 25,830.0 | 101,600 |
| 2025/06/02 | 25,300.0 | 26,390.0 | 25,020.0 | 25,970.0 | 25,970.0 | 102,500 |
| 2025/05/30 | 25,020.0 | 25,230.0 | 24,850.0 | 25,050.0 | 25,050.0 | 26,400 |
| 2025/05/29 | 24,700.0 | 25,100.0 | 24,630.0 | 25,020.0 | 25,020.0 | 44,600 |
| 2025/05/28 | 24,880.0 | 25,180.0 | 24,520.0 | 24,520.0 | 24,520.0 | 42,700 |
| 2025/05/27 | 24,110.0 | 24,660.0 | 24,030.0 | 24,590.0 | 24,590.0 | 25,800 |
| 2025/05/26 | 24,070.0 | 24,370.0 | 24,010.0 | 24,110.0 | 24,110.0 | 15,800 |
| 2025/05/23 | 24,350.0 | 24,650.0 | 24,170.0 | 24,170.0 | 24,170.0 | 13,000 |
| 2025/05/22 | 24,090.0 | 24,580.0 | 24,000.0 | 24,550.0 | 24,550.0 | 18,200 |
| 2025/05/21 | 24,640.0 | 24,730.0 | 24,370.0 | 24,380.0 | 24,380.0 | 20,300 |
| 2025/05/20 | 24,710.0 | 25,080.0 | 24,560.0 | 24,640.0 | 24,640.0 | 30,200 |
| 2025/05/19 | 24,420.0 | 24,970.0 | 24,420.0 | 24,510.0 | 24,510.0 | 24,500 |
| 2025/05/16 | 24,900.0 | 25,480.0 | 24,420.0 | 24,650.0 | 24,650.0 | 55,600 |
| 2025/05/15 | 25,300.0 | 25,440.0 | 24,780.0 | 24,950.0 | 24,950.0 | 56,100 |
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。
