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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 28,910.0 | 29,370.0 | 28,450.0 | 28,540.0 | 28,540.0 | 74,200 |
| 2025/08/06 | 27,400.0 | 29,600.0 | 27,400.0 | 29,020.0 | 29,020.0 | 178,900 |
| 2025/08/05 | 27,510.0 | 27,690.0 | 27,230.0 | 27,490.0 | 27,490.0 | 38,700 |
| 2025/08/04 | 26,410.0 | 27,600.0 | 26,400.0 | 27,400.0 | 27,400.0 | 56,600 |
| 2025/08/01 | 27,210.0 | 27,470.0 | 26,770.0 | 27,110.0 | 27,110.0 | 80,100 |
| 2025/07/31 | 28,580.0 | 28,700.0 | 27,050.0 | 27,550.0 | 27,550.0 | 144,200 |
| 2025/07/30 | 27,520.0 | 29,050.0 | 27,520.0 | 28,250.0 | 28,250.0 | 156,800 |
| 2025/07/29 | 28,850.0 | 29,170.0 | 26,920.0 | 27,700.0 | 27,700.0 | 273,900 |
| 2025/07/28 | 27,800.0 | 30,250.0 | 27,620.0 | 28,850.0 | 28,850.0 | 681,200 |
| 2025/07/25 | 26,320.0 | 26,410.0 | 24,920.0 | 25,400.0 | 25,400.0 | 98,900 |
| 2025/07/24 | 26,530.0 | 26,590.0 | 25,920.0 | 26,320.0 | 26,320.0 | 69,100 |
| 2025/07/23 | 25,440.0 | 26,490.0 | 25,400.0 | 26,230.0 | 26,230.0 | 116,200 |
| 2025/07/22 | 24,950.0 | 25,320.0 | 24,900.0 | 25,190.0 | 25,190.0 | 41,100 |
| 2025/07/18 | 25,230.0 | 25,300.0 | 24,800.0 | 24,800.0 | 24,800.0 | 27,000 |
| 2025/07/17 | 25,360.0 | 25,420.0 | 25,000.0 | 25,220.0 | 25,220.0 | 29,600 |
| 2025/07/16 | 24,790.0 | 25,350.0 | 24,750.0 | 25,280.0 | 25,280.0 | 46,700 |
| 2025/07/15 | 24,790.0 | 24,880.0 | 24,440.0 | 24,780.0 | 24,780.0 | 43,100 |
| 2025/07/14 | 24,810.0 | 25,420.0 | 24,620.0 | 24,910.0 | 24,910.0 | 41,700 |
| 2025/07/11 | 25,110.0 | 25,240.0 | 24,780.0 | 24,780.0 | 24,780.0 | 41,100 |
| 2025/07/10 | 24,990.0 | 25,230.0 | 24,650.0 | 25,010.0 | 25,010.0 | 37,000 |
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。
