3,951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) |
|---|---|---|---|---|---|---|
| 2024/11/13 | 19,520.0 | 19,530.0 | 19,210.0 | 19,400.0 | 1,940.0 | 44,100 |
| 2024/11/12 | 20,140.0 | 20,290.0 | 19,550.0 | 19,600.0 | 1,960.0 | 69,800 |
| 2024/11/11 | 19,810.0 | 20,350.0 | 19,800.0 | 19,880.0 | 1,988.0 | 50,900 |
| 2024/11/08 | 19,900.0 | 20,130.0 | 19,760.0 | 19,850.0 | 1,985.0 | 32,700 |
| 2024/11/07 | 20,200.0 | 20,240.0 | 19,610.0 | 19,850.0 | 1,985.0 | 50,400 |
| 2024/11/06 | 20,130.0 | 20,200.0 | 19,710.0 | 19,950.0 | 1,995.0 | 73,200 |
| 2024/11/05 | 19,550.0 | 20,290.0 | 19,460.0 | 20,120.0 | 2,012.0 | 74,200 |
| 2024/11/01 | 19,610.0 | 19,800.0 | 19,200.0 | 19,350.0 | 1,935.0 | 107,900 |
| 2024/10/31 | 20,910.0 | 21,570.0 | 19,850.0 | 19,950.0 | 1,995.0 | 188,800 |
| 2024/10/30 | 21,870.0 | 21,880.0 | 20,690.0 | 20,900.0 | 2,090.0 | 166,900 |
| 2024/10/29 | 20,630.0 | 21,470.0 | 20,400.0 | 21,470.0 | 2,147.0 | 126,000 |
| 2024/10/28 | 19,340.0 | 20,360.0 | 19,340.0 | 20,330.0 | 2,033.0 | 47,500 |
| 2024/10/25 | 19,500.0 | 19,850.0 | 19,300.0 | 19,580.0 | 1,958.0 | 39,900 |
| 2024/10/24 | 19,420.0 | 19,780.0 | 19,070.0 | 19,460.0 | 1,946.0 | 65,300 |
| 2024/10/23 | 20,020.0 | 20,200.0 | 19,510.0 | 19,880.0 | 1,988.0 | 37,500 |
| 2024/10/22 | 20,030.0 | 20,370.0 | 19,960.0 | 20,050.0 | 2,005.0 | 40,700 |
| 2024/10/21 | 20,050.0 | 20,200.0 | 19,710.0 | 20,090.0 | 2,009.0 | 37,500 |
| 2024/10/18 | 20,870.0 | 20,870.0 | 19,880.0 | 19,910.0 | 1,991.0 | 112,700 |
| 2024/10/17 | 21,190.0 | 21,320.0 | 20,820.0 | 20,930.0 | 2,093.0 | 36,000 |
| 2024/10/16 | 20,880.0 | 21,120.0 | 20,500.0 | 21,050.0 | 2,105.0 | 57,000 |
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。
