4107 伊勢化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 20,450 | 20,620 | 19,500 | 20,130 | 104,500 | 20,130 |
| 2025-04-03 | 20,750 | 21,430 | 20,710 | 21,220 | 61,800 | 21,220 |
| 2025-04-02 | 22,230 | 22,400 | 21,740 | 22,120 | 30,800 | 22,120 |
| 2025-04-01 | 22,700 | 22,870 | 22,270 | 22,270 | 46,300 | 22,270 |
| 2025-03-31 | 22,880 | 23,090 | 22,310 | 22,480 | 39,900 | 22,480 |
| 2025-03-28 | 23,170 | 23,400 | 22,930 | 23,250 | 23,300 | 23,250 |
| 2025-03-27 | 23,190 | 23,190 | 22,880 | 23,170 | 23,000 | 23,170 |
| 2025-03-26 | 22,850 | 23,400 | 22,850 | 23,400 | 31,600 | 23,400 |
| 2025-03-25 | 23,690 | 23,880 | 22,760 | 22,850 | 52,700 | 22,850 |
| 2025-03-24 | 24,040 | 24,040 | 23,310 | 23,420 | 44,200 | 23,420 |
| 2025-03-21 | 24,230 | 24,530 | 24,090 | 24,090 | 21,900 | 24,090 |
| 2025-03-19 | 24,300 | 24,480 | 24,170 | 24,230 | 13,900 | 24,230 |
| 2025-03-18 | 24,600 | 24,770 | 24,110 | 24,230 | 39,100 | 24,230 |
| 2025-03-17 | 25,010 | 25,020 | 24,280 | 24,360 | 40,000 | 24,360 |
| 2025-03-14 | 24,320 | 25,200 | 24,250 | 24,750 | 49,900 | 24,750 |
| 2025-03-13 | 23,910 | 24,610 | 23,740 | 24,320 | 58,900 | 24,320 |
| 2025-03-12 | 23,900 | 23,980 | 23,600 | 23,620 | 24,800 | 23,620 |
| 2025-03-11 | 23,300 | 23,890 | 23,000 | 23,850 | 58,300 | 23,850 |
| 2025-03-10 | 23,870 | 23,870 | 23,360 | 23,650 | 32,300 | 23,650 |
| 2025-03-07 | 23,590 | 23,890 | 23,520 | 23,550 | 38,700 | 23,550 |
| 2025-03-06 | 24,480 | 24,560 | 24,080 | 24,080 | 43,000 | 24,080 |
| 2025-03-05 | 23,450 | 24,530 | 23,400 | 24,010 | 80,800 | 24,010 |
| 2025-03-04 | 24,050 | 24,190 | 23,250 | 23,660 | 62,400 | 23,660 |
| 2025-03-03 | 23,610 | 24,430 | 23,600 | 24,350 | 78,300 | 24,350 |
| 2025-02-28 | 24,010 | 24,520 | 23,250 | 23,310 | 128,100 | 23,310 |
| 2025-02-27 | 24,990 | 24,990 | 24,440 | 24,590 | 41,500 | 24,590 |
| 2025-02-26 | 25,050 | 25,160 | 24,170 | 24,800 | 56,200 | 24,800 |
| 2025-02-25 | 24,550 | 25,570 | 24,540 | 25,020 | 45,700 | 25,020 |
| 2025-02-21 | 24,980 | 25,210 | 24,600 | 24,980 | 44,500 | 24,980 |
| 2025-02-20 | 26,250 | 26,250 | 25,100 | 25,170 | 79,500 | 25,170 |
| 2025-02-19 | 26,300 | 26,550 | 25,850 | 26,150 | 79,000 | 26,150 |
| 2025-02-18 | 25,780 | 26,020 | 25,340 | 25,980 | 57,400 | 25,980 |
| 2025-02-17 | 25,500 | 25,990 | 25,340 | 25,750 | 59,200 | 25,750 |
| 2025-02-14 | 26,170 | 26,170 | 25,260 | 25,500 | 67,400 | 25,500 |
| 2025-02-13 | 25,230 | 26,110 | 25,100 | 25,970 | 96,100 | 25,970 |
| 2025-02-12 | 25,050 | 25,570 | 24,670 | 25,100 | 99,000 | 25,100 |
| 2025-02-10 | 24,900 | 25,180 | 24,100 | 24,850 | 124,800 | 24,850 |
| 2025-02-07 | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | 25,280 |
| 2025-02-06 | 27,680 | 28,100 | 27,040 | 27,070 | 166,100 | 27,070 |
| 2025-02-05 | 27,410 | 27,680 | 26,850 | 27,680 | 113,600 | 27,680 |
| 2025-02-04 | 27,180 | 27,770 | 26,780 | 27,320 | 81,900 | 27,320 |
| 2025-02-03 | 26,960 | 27,160 | 26,300 | 26,880 | 74,400 | 26,880 |
| 2025-01-31 | 27,400 | 27,770 | 26,890 | 27,380 | 93,700 | 27,380 |
| 2025-01-30 | 27,400 | 27,600 | 27,040 | 27,120 | 43,300 | 27,120 |
| 2025-01-29 | 26,930 | 27,450 | 26,500 | 27,450 | 80,500 | 27,450 |
| 2025-01-28 | 26,000 | 26,620 | 25,630 | 26,480 | 87,900 | 26,480 |
| 2025-01-27 | 28,870 | 28,880 | 26,370 | 26,450 | 214,200 | 26,450 |
| 2025-01-24 | 27,470 | 28,400 | 27,320 | 28,400 | 173,600 | 28,400 |
| 2025-01-23 | 27,890 | 27,890 | 26,810 | 27,430 | 123,200 | 27,430 |
| 2025-01-22 | 27,510 | 28,200 | 26,920 | 27,700 | 124,700 | 27,700 |
| 2025-01-21 | 27,630 | 27,970 | 26,860 | 27,390 | 94,700 | 27,390 |
| 2025-01-20 | 27,160 | 28,000 | 26,750 | 27,200 | 160,600 | 27,200 |
| 2025-01-17 | 29,570 | 29,940 | 27,630 | 27,630 | 228,800 | 27,630 |
| 2025-01-16 | 29,000 | 29,900 | 28,630 | 29,680 | 148,700 | 29,680 |
| 2025-01-15 | 29,530 | 29,590 | 28,200 | 28,800 | 153,200 | 28,800 |
| 2025-01-14 | 29,300 | 29,510 | 28,630 | 29,440 | 100,900 | 29,440 |
| 2025-01-10 | 29,100 | 30,400 | 28,650 | 29,530 | 164,000 | 29,530 |
| 2025-01-09 | 30,700 | 31,050 | 29,270 | 29,300 | 164,700 | 29,300 |
| 2025-01-08 | 30,100 | 31,200 | 29,950 | 30,700 | 184,100 | 30,700 |
| 2025-01-07 | 32,800 | 33,300 | 29,830 | 30,250 | 358,200 | 30,250 |
| 2025-01-06 | 33,150 | 33,750 | 32,450 | 32,800 | 200,000 | 32,800 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株