22,641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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 30,800.0 | 31,200.0 | 29,770.0 | 30,900.0 | 30,900.0 | 165,100 |
| 2025/10/06 | 31,450.0 | 31,500.0 | 29,720.0 | 30,250.0 | 30,250.0 | 251,300 |
| 2025/10/03 | 28,070.0 | 29,120.0 | 28,000.0 | 29,040.0 | 29,040.0 | 94,700 |
| 2025/10/02 | 27,760.0 | 28,200.0 | 27,560.0 | 28,040.0 | 28,040.0 | 55,300 |
| 2025/10/01 | 28,100.0 | 28,150.0 | 27,380.0 | 27,380.0 | 27,380.0 | 73,000 |
| 2025/09/30 | 28,710.0 | 28,780.0 | 28,000.0 | 28,200.0 | 28,200.0 | 55,200 |
| 2025/09/29 | 28,510.0 | 28,890.0 | 28,260.0 | 28,640.0 | 28,640.0 | 39,500 |
| 2025/09/26 | 28,910.0 | 29,180.0 | 28,450.0 | 28,500.0 | 28,500.0 | 73,000 |
| 2025/09/25 | 28,440.0 | 28,890.0 | 28,320.0 | 28,690.0 | 28,690.0 | 50,300 |
| 2025/09/24 | 28,300.0 | 28,700.0 | 27,630.0 | 28,410.0 | 28,410.0 | 99,800 |
| 2025/09/22 | 28,430.0 | 30,000.0 | 28,340.0 | 28,750.0 | 28,750.0 | 215,800 |
| 2025/09/19 | 27,770.0 | 28,550.0 | 26,910.0 | 27,930.0 | 27,930.0 | 171,900 |
| 2025/09/18 | 27,460.0 | 28,000.0 | 27,000.0 | 27,820.0 | 27,820.0 | 84,000 |
| 2025/09/17 | 27,200.0 | 27,900.0 | 27,200.0 | 27,420.0 | 27,420.0 | 111,100 |
| 2025/09/16 | 27,270.0 | 27,310.0 | 26,860.0 | 27,030.0 | 27,030.0 | 58,200 |
| 2025/09/12 | 27,590.0 | 27,770.0 | 27,170.0 | 27,190.0 | 27,190.0 | 53,400 |
| 2025/09/11 | 27,760.0 | 28,070.0 | 27,350.0 | 27,460.0 | 27,460.0 | 65,100 |
| 2025/09/10 | 28,260.0 | 28,890.0 | 27,520.0 | 27,580.0 | 27,580.0 | 117,600 |
| 2025/09/09 | 29,000.0 | 29,490.0 | 28,420.0 | 28,480.0 | 28,480.0 | 112,800 |
| 2025/09/08 | 28,650.0 | 29,090.0 | 28,610.0 | 28,740.0 | 28,740.0 | 93,400 |
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。
