4107 伊勢化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-2418,22018,30017,42017,980136,10017,980
2024-04-2319,35019,70018,01018,180139,20018,180
2024-04-2219,75020,07019,00019,150185,70019,150
2024-04-1919,50020,75018,28019,410406,30019,410
2024-04-1818,25019,30017,81019,200221,80019,200
2024-04-1717,59018,39017,04017,940161,60017,940
2024-04-1617,60017,93016,72017,240199,90017,240
2024-04-1518,51019,00017,90018,200190,30018,200
2024-04-1218,00018,78017,25018,680284,40018,680
2024-04-1116,18017,90016,01017,600264,80017,600
2024-04-1015,42016,48015,35016,220181,50016,220
2024-04-0915,16015,61015,16015,42084,80015,420
2024-04-0816,00016,14015,15015,370139,90015,370
2024-04-0515,50015,77015,08015,600170,30015,600
2024-04-0415,42016,20014,95015,900175,40015,900
2024-04-0314,25015,30014,18014,980128,20014,980
2024-04-0214,82015,18014,40014,680156,70014,680
2024-04-0115,60015,83015,15015,330153,30015,330
2024-03-2915,61015,93015,17015,520255,40015,520
2024-03-2815,08015,70014,86015,460276,00015,460
2024-03-2714,89015,16014,37014,800245,30014,800
2024-03-2613,64014,60013,60014,340209,80014,340
2024-03-2513,28013,80013,15013,200126,20013,200
2024-03-2213,68013,75013,07013,23098,90013,230
2024-03-2112,50013,40012,49013,190161,10013,190
2024-03-1912,19012,19011,75011,90050,90011,900
2024-03-1812,20012,29011,93012,21060,60012,210
2024-03-1511,43012,39011,40012,06088,10012,060
2024-03-1411,57011,60011,17011,46046,20011,460
2024-03-1311,91011,99011,38011,72074,00011,720
2024-03-1211,00011,70010,99011,61059,40011,610
2024-03-1111,11011,65011,00011,18082,80011,180
2024-03-0810,35012,00010,28011,530229,40011,530
2024-03-0710,68010,68010,09010,20066,40010,200
2024-03-0610,46010,64010,39010,61019,30010,610
2024-03-0510,67010,69010,35010,56031,90010,560
2024-03-0410,86011,16010,70010,70039,80010,700
2024-03-0110,94011,12010,72010,74027,30010,740
2024-02-2910,69010,91010,66010,80022,00010,800
2024-02-2810,75010,85010,59010,72022,70010,720
2024-02-2710,92011,02010,72010,80037,20010,800
2024-02-2610,91011,22010,91011,02031,20011,020
2024-02-2211,40011,49010,92010,93032,90010,930
2024-02-2110,83011,42010,83011,12034,60011,120
2024-02-2011,50011,50011,04011,11039,40011,110
2024-02-1911,50011,67011,30011,50033,20011,500
2024-02-1611,55012,06011,37011,57081,80011,570
2024-02-1511,19011,70010,84011,49098,00011,490
2024-02-1410,52011,13010,49011,11092,70011,110
2024-02-1311,40011,47010,40010,570215,60010,570
2024-02-099,80011,3009,80011,300531,80011,300
2024-02-089,8009,8009,6209,800276,6009,800
2024-02-078,0908,3108,0408,30074,7008,300
2024-02-068,0508,0907,9908,06019,8008,060
2024-02-058,0808,0807,9808,05032,0008,050
2024-02-028,1508,1507,9408,06027,3008,060
2024-02-018,0808,1208,0408,09020,6008,090
2024-01-318,0608,1708,0308,16024,6008,160
2024-01-308,0508,1408,0108,07028,4008,070
2024-01-298,0808,0807,9908,00020,3008,000
2024-01-268,2008,2007,9707,98053,2007,980
2024-01-258,1708,2408,1508,20024,7008,200
2024-01-248,2308,2608,1808,20015,6008,200
2024-01-238,3608,3808,2008,21040,1008,210
2024-01-228,3108,4808,3108,35050,5008,350
2024-01-198,3408,3408,2608,28019,7008,280
2024-01-188,2408,2708,1608,22021,8008,220
2024-01-178,3508,4208,2008,22043,9008,220
2024-01-168,5608,5608,2208,22060,2008,220
2024-01-158,3808,5808,3208,57051,8008,570
2024-01-128,3708,5708,2608,34059,4008,340
2024-01-118,3008,3808,1408,35066,9008,350
2024-01-108,1908,2408,1608,23036,3008,230
2024-01-098,3008,3608,1308,20056,1008,200
2024-01-058,5708,5808,2308,28069,8008,280
2024-01-048,4908,6508,3708,55047,0008,550

分割・併合履歴 : [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株