3,572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) |
|---|---|---|---|---|---|---|
| 2024/07/31 | 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 |
| 2024/07/17 | 19,500.0 | 19,650.0 | 18,590.0 | 18,870.0 | 1,887.0 | 228,800 |
| 2024/07/16 | 20,510.0 | 21,500.0 | 19,440.0 | 19,450.0 | 1,945.0 | 296,200 |
| 2024/07/12 | 19,510.0 | 22,090.0 | 19,410.0 | 20,390.0 | 2,039.0 | 645,100 |
| 2024/07/11 | 19,800.0 | 20,080.0 | 19,110.0 | 19,800.0 | 1,980.0 | 287,100 |
| 2024/07/10 | 20,490.0 | 21,200.0 | 19,240.0 | 19,670.0 | 1,967.0 | 394,200 |
| 2024/07/09 | 20,570.0 | 21,230.0 | 20,220.0 | 20,490.0 | 2,049.0 | 249,700 |
| 2024/07/08 | 20,520.0 | 21,260.0 | 20,340.0 | 20,650.0 | 2,065.0 | 244,900 |
| 2024/07/05 | 23,200.0 | 23,330.0 | 21,180.0 | 21,290.0 | 2,129.0 | 532,200 |
| 2024/07/04 | 23,940.0 | 25,300.0 | 23,050.0 | 23,200.0 | 2,320.0 | 614,000 |
| 2024/07/03 | 24,100.0 | 24,300.0 | 22,240.0 | 23,640.0 | 2,364.0 | 739,900 |
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。
