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) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 39,700.0 | 39,750.0 | 31,550.0 | 31,550.0 | 3,155.0 | 494,900 |
| 2024/06/17 | 38,800.0 | 40,400.0 | 37,200.0 | 38,550.0 | 3,855.0 | 579,200 |
| 2024/06/14 | 35,900.0 | 40,500.0 | 35,250.0 | 39,500.0 | 3,950.0 | 949,900 |
| 2024/06/13 | 35,350.0 | 37,200.0 | 33,850.0 | 36,500.0 | 3,650.0 | 619,900 |
| 2024/06/12 | 32,500.0 | 37,450.0 | 31,650.0 | 35,000.0 | 3,500.0 | 1,538,400 |
| 2024/06/11 | 30,000.0 | 34,200.0 | 29,750.0 | 34,200.0 | 3,420.0 | 696,800 |
| 2024/06/10 | 27,200.0 | 29,460.0 | 26,920.0 | 29,200.0 | 2,920.0 | 384,800 |
| 2024/06/07 | 25,080.0 | 26,900.0 | 24,600.0 | 26,900.0 | 2,690.0 | 243,900 |
| 2024/06/06 | 25,610.0 | 25,620.0 | 24,550.0 | 25,080.0 | 2,508.0 | 96,500 |
| 2024/06/05 | 25,230.0 | 25,740.0 | 24,800.0 | 25,160.0 | 2,516.0 | 140,600 |
| 2024/06/04 | 24,500.0 | 25,850.0 | 24,440.0 | 24,990.0 | 2,499.0 | 277,800 |
| 2024/06/03 | 24,490.0 | 24,980.0 | 24,000.0 | 24,520.0 | 2,452.0 | 202,300 |
| 2024/05/31 | 23,030.0 | 24,240.0 | 22,610.0 | 24,090.0 | 2,409.0 | 252,500 |
| 2024/05/30 | 22,160.0 | 23,540.0 | 22,000.0 | 22,900.0 | 2,290.0 | 185,700 |
| 2024/05/29 | 24,600.0 | 24,660.0 | 22,420.0 | 22,660.0 | 2,266.0 | 279,300 |
| 2024/05/28 | 23,200.0 | 24,370.0 | 22,570.0 | 24,360.0 | 2,436.0 | 262,800 |
| 2024/05/27 | 21,900.0 | 22,440.0 | 21,420.0 | 22,440.0 | 2,244.0 | 107,500 |
| 2024/05/24 | 21,970.0 | 22,630.0 | 21,700.0 | 22,090.0 | 2,209.0 | 131,000 |
| 2024/05/23 | 23,830.0 | 23,830.0 | 22,070.0 | 22,470.0 | 2,247.0 | 149,500 |
| 2024/05/22 | 24,400.0 | 24,700.0 | 22,800.0 | 23,350.0 | 2,335.0 | 245,000 |
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。
