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) |
|---|---|---|---|---|---|---|
| 2024/08/15 | 19,300.0 | 20,650.0 | 19,250.0 | 20,280.0 | 2,028.0 | 177,600 |
| 2024/08/14 | 20,200.0 | 20,200.0 | 19,470.0 | 19,600.0 | 1,960.0 | 132,300 |
| 2024/08/13 | 18,890.0 | 20,220.0 | 18,610.0 | 19,900.0 | 1,990.0 | 210,300 |
| 2024/08/09 | 19,590.0 | 19,880.0 | 18,440.0 | 18,890.0 | 1,889.0 | 158,100 |
| 2024/08/08 | 19,000.0 | 20,070.0 | 18,670.0 | 18,880.0 | 1,888.0 | 197,500 |
| 2024/08/07 | 17,120.0 | 19,980.0 | 17,120.0 | 19,290.0 | 1,929.0 | 312,300 |
| 2024/08/06 | 17,450.0 | 18,950.0 | 16,210.0 | 17,120.0 | 1,712.0 | 240,400 |
| 2024/08/05 | 16,260.0 | 17,500.0 | 15,980.0 | 16,250.0 | 1,625.0 | 325,100 |
| 2024/08/02 | 17,750.0 | 19,180.0 | 17,610.0 | 17,920.0 | 1,792.0 | 304,300 |
| 2024/08/01 | 20,820.0 | 21,160.0 | 19,430.0 | 19,640.0 | 1,964.0 | 237,200 |
| 2024/07/31 | 20,300.0 | 21,790.0 | 19,670.0 | 20,750.0 | 2,075.0 | 626,800 |
| 2024/07/30 | 18,990.0 | 20,880.0 | 17,870.0 | 20,860.0 | 2,086.0 | 867,100 |
| 2024/07/29 | 17,320.0 | 18,750.0 | 16,860.0 | 18,630.0 | 1,863.0 | 413,800 |
| 2024/07/26 | 17,280.0 | 19,090.0 | 16,230.0 | 17,250.0 | 1,725.0 | 725,000 |
| 2024/07/25 | 17,420.0 | 17,980.0 | 16,860.0 | 17,550.0 | 1,755.0 | 356,800 |
| 2024/07/24 | 16,450.0 | 17,600.0 | 16,350.0 | 17,510.0 | 1,751.0 | 347,800 |
| 2024/07/23 | 17,500.0 | 17,770.0 | 16,560.0 | 16,560.0 | 1,656.0 | 214,900 |
| 2024/07/22 | 18,010.0 | 18,070.0 | 17,260.0 | 17,540.0 | 1,754.0 | 144,600 |
| 2024/07/19 | 18,500.0 | 19,200.0 | 18,100.0 | 18,180.0 | 1,818.0 | 163,300 |
| 2024/07/18 | 18,960.0 | 19,070.0 | 18,100.0 | 18,630.0 | 1,863.0 | 164,300 |
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。
