3,499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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 29,580.0 | 29,870.0 | 29,010.0 | 29,060.0 | 2,906.0 | 91,600 |
| 2025/10/20 | 28,900.0 | 29,600.0 | 28,660.0 | 29,360.0 | 2,936.0 | 101,700 |
| 2025/10/17 | 28,420.0 | 28,900.0 | 28,080.0 | 28,400.0 | 2,840.0 | 57,400 |
| 2025/10/16 | 28,950.0 | 29,190.0 | 28,270.0 | 28,500.0 | 2,850.0 | 73,600 |
| 2025/10/15 | 28,440.0 | 28,580.0 | 28,220.0 | 28,510.0 | 2,851.0 | 43,100 |
| 2025/10/14 | 28,370.0 | 28,740.0 | 27,860.0 | 27,970.0 | 2,797.0 | 104,600 |
| 2025/10/10 | 29,130.0 | 29,300.0 | 28,660.0 | 28,800.0 | 2,880.0 | 89,300 |
| 2025/10/09 | 30,300.0 | 30,650.0 | 29,140.0 | 29,370.0 | 2,937.0 | 174,700 |
| 2025/10/08 | 30,300.0 | 30,750.0 | 30,050.0 | 30,250.0 | 3,025.0 | 88,700 |
| 2025/10/07 | 30,800.0 | 31,200.0 | 29,770.0 | 30,900.0 | 3,090.0 | 165,100 |
| 2025/10/06 | 31,450.0 | 31,500.0 | 29,720.0 | 30,250.0 | 3,025.0 | 251,300 |
| 2025/10/03 | 28,070.0 | 29,120.0 | 28,000.0 | 29,040.0 | 2,904.0 | 94,700 |
| 2025/10/02 | 27,760.0 | 28,200.0 | 27,560.0 | 28,040.0 | 2,804.0 | 55,300 |
| 2025/10/01 | 28,100.0 | 28,150.0 | 27,380.0 | 27,380.0 | 2,738.0 | 73,000 |
| 2025/09/30 | 28,710.0 | 28,780.0 | 28,000.0 | 28,200.0 | 2,820.0 | 55,200 |
| 2025/09/29 | 28,510.0 | 28,890.0 | 28,260.0 | 28,640.0 | 2,864.0 | 39,500 |
| 2025/09/26 | 28,910.0 | 29,180.0 | 28,450.0 | 28,500.0 | 2,850.0 | 73,000 |
| 2025/09/25 | 28,440.0 | 28,890.0 | 28,320.0 | 28,690.0 | 2,869.0 | 50,300 |
| 2025/09/24 | 28,300.0 | 28,700.0 | 27,630.0 | 28,410.0 | 2,841.0 | 99,800 |
| 2025/09/22 | 28,430.0 | 30,000.0 | 28,340.0 | 28,750.0 | 2,875.0 | 215,800 |
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。
