伊勢化学工業(4107)の株価時系列情報
伊勢化学工業(4107)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/07 | 3,980 | 4,030 | 3,815 | 3,840 | 376,300 |
| 2026/07/06 | 4,070 | 4,070 | 3,940 | 3,965 | 225,500 |
| 2026/07/03 | 4,100 | 4,125 | 3,930 | 4,060 | 346,000 |
| 2026/07/02 | 4,020 | 4,160 | 3,890 | 4,060 | 669,900 |
| 2026/07/01 | 4,455 | 4,460 | 4,000 | 4,090 | 1,142,700 |
| 2026/06/30 | 4,755 | 4,790 | 4,275 | 4,455 | 1,380,200 |
| 2026/06/29 | 4,435 | 5,050 | 3,960 | 4,735 | 3,928,000 |
| 2026/06/26 | 4,065 | 4,385 | 3,935 | 4,385 | 467,000 |
| 2026/06/25 | 3,760 | 3,760 | 3,665 | 3,685 | 153,000 |
| 2026/06/24 | 3,710 | 3,755 | 3,620 | 3,660 | 182,800 |
| 2026/06/23 | 3,955 | 3,955 | 3,720 | 3,720 | 285,900 |
| 2026/06/22 | 4,025 | 4,100 | 3,905 | 3,955 | 296,900 |
| 2026/06/19 | 3,870 | 4,015 | 3,835 | 3,910 | 447,000 |
| 2026/06/18 | 3,820 | 3,835 | 3,715 | 3,755 | 210,400 |
| 2026/06/17 | 3,700 | 3,865 | 3,680 | 3,815 | 272,300 |
| 2026/06/16 | 3,815 | 3,815 | 3,670 | 3,690 | 270,600 |
| 2026/06/15 | 3,900 | 3,950 | 3,800 | 3,815 | 175,500 |
| 2026/06/12 | 3,765 | 3,860 | 3,695 | 3,825 | 235,600 |
| 2026/06/11 | 3,780 | 3,815 | 3,650 | 3,680 | 349,300 |
| 2026/06/10 | 3,945 | 4,005 | 3,830 | 3,910 | 242,100 |
| 2026/06/09 | 4,050 | 4,165 | 3,980 | 4,010 | 257,600 |
| 2026/06/08 | 4,000 | 4,050 | 3,935 | 3,965 | 271,800 |
| 2026/06/05 | 4,000 | 4,155 | 4,000 | 4,105 | 189,500 |
| 2026/06/04 | 4,160 | 4,160 | 4,000 | 4,010 | 214,600 |
| 2026/06/03 | 4,235 | 4,365 | 4,160 | 4,230 | 234,000 |
| 2026/06/02 | 4,210 | 4,295 | 4,155 | 4,250 | 362,900 |
| 2026/06/01 | 4,150 | 4,155 | 4,025 | 4,100 | 347,400 |
| 2026/05/29 | 4,300 | 4,345 | 4,195 | 4,195 | 250,500 |
| 2026/05/28 | 4,330 | 4,430 | 4,205 | 4,315 | 213,400 |
| 2026/05/27 | 4,650 | 4,650 | 4,360 | 4,360 | 287,900 |
| 2026/05/26 | 4,795 | 4,795 | 4,560 | 4,645 | 266,800 |
| 2026/05/25 | 4,895 | 4,930 | 4,630 | 4,670 | 510,900 |
| 2026/05/22 | 4,455 | 4,740 | 4,440 | 4,695 | 427,300 |
| 2026/05/21 | 4,495 | 4,595 | 4,355 | 4,385 | 304,900 |
| 2026/05/20 | 4,560 | 4,590 | 4,360 | 4,425 | 633,300 |
| 2026/05/19 | 4,300 | 4,390 | 4,150 | 4,210 | 305,800 |
| 2026/05/18 | 4,430 | 4,480 | 4,225 | 4,250 | 276,600 |
| 2026/05/15 | 4,415 | 4,490 | 4,350 | 4,405 | 199,200 |
| 2026/05/14 | 4,605 | 4,615 | 4,390 | 4,440 | 322,100 |
| 2026/05/13 | 4,510 | 4,735 | 4,510 | 4,625 | 279,400 |
| 2026/05/12 | 4,450 | 4,685 | 4,450 | 4,580 | 388,900 |
| 2026/05/11 | 4,560 | 4,625 | 4,400 | 4,450 | 509,300 |
| 2026/05/08 | 4,800 | 4,855 | 4,550 | 4,595 | 521,000 |
| 2026/05/07 | 4,895 | 4,960 | 4,670 | 4,800 | 1,072,100 |
| 2026/05/01 | 5,350 | 5,350 | 5,150 | 5,190 | 381,700 |
| 2026/04/30 | 5,170 | 5,260 | 5,120 | 5,220 | 223,000 |
| 2026/04/28 | 5,120 | 5,160 | 5,020 | 5,160 | 140,200 |
| 2026/04/27 | 5,130 | 5,150 | 4,980 | 5,090 | 293,400 |
| 2026/04/24 | 5,200 | 5,220 | 5,020 | 5,140 | 213,900 |
| 2026/04/23 | 5,270 | 5,370 | 5,090 | 5,120 | 330,700 |
| 2026/04/22 | 5,360 | 5,430 | 5,210 | 5,250 | 214,400 |
| 2026/04/21 | 5,520 | 5,550 | 5,380 | 5,390 | 326,700 |
| 2026/04/20 | 5,700 | 5,710 | 5,510 | 5,520 | 477,100 |
| 2026/04/17 | 6,000 | 6,000 | 5,600 | 5,800 | 1,157,000 |
| 2026/04/16 | 5,210 | 5,800 | 5,180 | 5,750 | 1,031,500 |
| 2026/04/15 | 5,470 | 5,470 | 5,090 | 5,110 | 327,100 |
| 2026/04/14 | 5,220 | 5,400 | 5,220 | 5,300 | 458,200 |
| 2026/04/13 | 5,010 | 5,200 | 4,960 | 5,070 | 295,400 |
| 2026/04/10 | 5,120 | 5,170 | 5,050 | 5,050 | 222,700 |
| 2026/04/09 | 5,350 | 5,400 | 5,070 | 5,110 | 327,500 |
| 2026/04/08 | 5,210 | 5,420 | 5,210 | 5,400 | 445,300 |
| 2026/04/07 | 5,040 | 5,080 | 4,950 | 5,010 | 238,800 |
| 2026/04/06 | 5,200 | 5,230 | 5,010 | 5,010 | 264,000 |
| 2026/04/03 | 5,270 | 5,290 | 5,130 | 5,180 | 170,100 |
| 2026/03/27 | 5,090 | 5,180 | 4,990 | 5,130 | 372,900 |
| 2026/03/26 | 5,490 | 5,550 | 5,190 | 5,220 | 350,200 |
| 2026/03/25 | 5,620 | 5,640 | 5,500 | 5,510 | 232,800 |
| 2026/03/24 | 5,600 | 5,620 | 5,370 | 5,470 | 271,800 |
| 2026/03/23 | 5,600 | 5,620 | 5,310 | 5,440 | 407,200 |
| 2026/03/19 | 6,020 | 6,040 | 5,780 | 5,820 | 439,100 |
| 2026/03/18 | 5,940 | 6,190 | 5,920 | 6,190 | 299,100 |
| 2026/03/17 | 6,070 | 6,070 | 5,860 | 5,900 | 241,400 |
| 2026/03/16 | 6,080 | 6,180 | 5,890 | 5,950 | 313,400 |
| 2026/03/13 | 5,920 | 6,140 | 5,890 | 6,100 | 292,400 |
| 2026/03/12 | 6,090 | 6,170 | 6,000 | 6,020 | 314,600 |
| 2026/03/11 | 6,000 | 6,360 | 6,000 | 6,170 | 504,300 |
| 2026/03/10 | 5,910 | 6,050 | 5,850 | 5,960 | 390,000 |
| 2026/03/09 | 5,720 | 5,820 | 5,530 | 5,730 | 683,400 |
| 2026/03/06 | 6,080 | 6,220 | 5,940 | 6,110 | 372,900 |
| 2026/03/05 | 6,300 | 6,440 | 6,140 | 6,190 | 548,600 |
| 2026/03/04 | 6,150 | 6,340 | 5,760 | 5,900 | 1,157,300 |
| 2026/03/03 | 6,650 | 6,790 | 6,320 | 6,350 | 646,200 |
| 2026/03/02 | 6,560 | 6,800 | 6,510 | 6,710 | 538,000 |
| 2026/02/27 | 6,340 | 6,830 | 6,340 | 6,710 | 868,300 |
| 2026/02/26 | 6,680 | 6,780 | 6,310 | 6,430 | 1,368,100 |
| 2026/02/25 | 6,970 | 7,040 | 6,580 | 6,840 | 845,500 |
| 2026/02/24 | 6,970 | 7,110 | 6,860 | 6,940 | 592,700 |
| 2026/02/20 | 7,190 | 7,370 | 6,950 | 7,030 | 844,100 |
| 2026/02/19 | 7,420 | 7,530 | 7,160 | 7,250 | 1,185,200 |
| 2026/02/18 | 6,870 | 7,520 | 6,810 | 7,500 | 1,919,500 |
| 2026/02/17 | 6,990 | 6,990 | 6,700 | 6,850 | 759,900 |
| 2026/02/16 | 6,650 | 7,130 | 6,620 | 7,030 | 1,114,200 |
| 2026/02/13 | 6,840 | 7,050 | 6,660 | 6,690 | 927,500 |
| 2026/02/12 | 7,130 | 7,350 | 6,700 | 6,900 | 1,418,900 |
| 2026/02/10 | 7,630 | 7,760 | 7,050 | 7,160 | 1,683,600 |
| 2026/02/09 | 8,060 | 8,450 | 7,480 | 7,550 | 2,960,900 |
| 2026/02/06 | 6,400 | 7,900 | 6,370 | 7,860 | 4,559,500 |
| 2026/02/05 | 7,330 | 7,330 | 6,920 | 7,050 | 1,992,300 |
| 2026/02/04 | 6,720 | 7,320 | 6,620 | 7,250 | 2,397,900 |
| 2026/02/03 | 6,320 | 6,650 | 6,200 | 6,560 | 1,799,200 |
| 2026/02/02 | 6,020 | 6,390 | 5,930 | 6,120 | 1,938,300 |
| 2026/01/30 | 5,800 | 6,020 | 5,680 | 5,930 | 760,800 |
| 2026/01/29 | 5,910 | 5,930 | 5,750 | 5,820 | 702,700 |
| 2026/01/28 | 6,100 | 6,110 | 5,870 | 5,950 | 968,800 |
| 2026/01/27 | 6,170 | 6,220 | 5,960 | 6,190 | 994,600 |
| 2026/01/26 | 6,100 | 6,560 | 6,090 | 6,190 | 1,667,900 |
| 2026/01/23 | 6,130 | 6,420 | 6,000 | 6,160 | 1,438,000 |
| 2026/01/22 | 6,210 | 6,220 | 5,860 | 6,120 | 1,584,500 |
| 2026/01/21 | 5,740 | 6,440 | 5,660 | 6,130 | 2,731,300 |
| 2026/01/20 | 5,880 | 6,400 | 5,760 | 5,840 | 2,657,600 |
| 2026/01/19 | 5,230 | 5,610 | 5,190 | 5,480 | 1,017,000 |
| 2026/01/16 | 5,600 | 5,700 | 5,120 | 5,310 | 1,524,500 |
| 2026/01/15 | 5,100 | 5,620 | 5,030 | 5,540 | 1,871,300 |
| 2026/01/14 | 4,885 | 5,260 | 4,790 | 5,200 | 2,104,300 |
| 2026/01/13 | 4,730 | 4,925 | 4,650 | 4,825 | 1,676,100 |
| 2026/01/09 | 4,695 | 4,695 | 4,420 | 4,520 | 961,800 |
| 2026/01/08 | 4,600 | 4,700 | 4,480 | 4,645 | 928,200 |
| 2026/01/07 | 4,585 | 4,860 | 4,540 | 4,625 | 1,430,700 |
| 2026/01/06 | 4,565 | 4,645 | 4,460 | 4,585 | 1,245,700 |
| 2026/01/05 | 4,950 | 4,965 | 4,650 | 4,655 | 1,781,400 |
| 2025/12/30 | 5,260 | 5,260 | 4,565 | 4,690 | 3,948,400 |
| 2025/12/29 | 4,425 | 4,985 | 4,370 | 4,985 | 2,129,200 |
| 2025/12/29 | 1 -> 10.00 分割 | ||||
| 2025/12/26 | 41,700 | 43,400 | 41,700 | 43,050 | 165,700 |
| 2025/12/25 | 42,800 | 43,000 | 40,550 | 41,250 | 129,100 |
| 2025/12/24 | 43,300 | 44,700 | 41,800 | 42,350 | 256,800 |
| 2025/12/23 | 40,950 | 43,450 | 40,700 | 42,700 | 258,200 |
| 2025/12/22 | 39,800 | 40,950 | 39,000 | 40,800 | 177,100 |
| 2025/12/19 | 38,200 | 39,700 | 37,900 | 39,350 | 224,900 |
| 2025/12/18 | 37,450 | 37,950 | 36,950 | 37,700 | 93,600 |
| 2025/12/17 | 36,800 | 38,350 | 35,950 | 37,900 | 196,500 |
| 2025/12/16 | 37,900 | 38,200 | 36,350 | 36,400 | 146,800 |
| 2025/12/15 | 35,350 | 36,750 | 35,050 | 36,600 | 80,500 |
| 2025/12/12 | 36,150 | 36,250 | 35,350 | 35,800 | 49,200 |
| 2025/12/11 | 37,000 | 37,000 | 35,400 | 35,550 | 69,000 |
| 2025/12/10 | 36,050 | 37,050 | 35,750 | 36,550 | 103,900 |
| 2025/12/09 | 35,200 | 36,200 | 35,200 | 35,650 | 55,000 |
| 2025/12/08 | 35,600 | 35,900 | 34,750 | 35,100 | 53,500 |
| 2025/12/05 | 35,650 | 35,850 | 35,200 | 35,450 | 38,000 |
| 2025/12/04 | 35,200 | 36,100 | 35,050 | 35,900 | 54,200 |
| 2025/12/03 | 36,000 | 36,150 | 35,050 | 35,050 | 68,200 |
| 2025/12/02 | 36,050 | 36,550 | 35,550 | 35,800 | 55,200 |
| 2025/12/01 | 37,500 | 37,650 | 35,900 | 36,000 | 88,000 |
| 2025/11/28 | 35,700 | 36,800 | 35,450 | 36,800 | 80,700 |
| 2025/11/27 | 36,300 | 36,300 | 35,200 | 35,600 | 69,500 |
| 2025/11/26 | 35,050 | 36,500 | 34,950 | 35,600 | 96,100 |
| 2025/11/25 | 34,600 | 35,300 | 34,100 | 34,600 | 77,200 |
| 2025/11/21 | 34,100 | 34,850 | 33,600 | 33,900 | 103,200 |
| 2025/11/20 | 34,500 | 36,150 | 33,950 | 35,800 | 132,700 |
| 2025/11/19 | 35,400 | 35,900 | 33,300 | 33,550 | 140,100 |
| 2025/11/18 | 37,150 | 37,450 | 35,400 | 35,400 | 138,800 |
| 2025/11/17 | 37,200 | 37,850 | 36,450 | 37,700 | 90,600 |
| 2025/11/14 | 37,250 | 38,250 | 36,350 | 36,750 | 137,200 |
| 2025/11/13 | 37,350 | 38,500 | 37,000 | 37,750 | 158,600 |
| 2025/11/12 | 35,250 | 37,350 | 34,750 | 37,050 | 153,400 |
| 2025/11/11 | 35,500 | 35,900 | 34,850 | 35,500 | 91,300 |
| 2025/11/10 | 34,100 | 35,450 | 33,700 | 35,000 | 116,200 |
| 2025/11/07 | 34,150 | 34,600 | 33,000 | 33,800 | 125,400 |
| 2025/11/06 | 36,250 | 36,250 | 33,700 | 33,700 | 144,300 |
| 2025/11/05 | 34,600 | 35,950 | 33,000 | 35,350 | 261,900 |
| 2025/11/04 | 34,000 | 38,450 | 33,950 | 35,250 | 572,800 |
| 2025/10/31 | 31,350 | 31,850 | 30,950 | 31,550 | 99,800 |
| 2025/10/30 | 30,100 | 31,350 | 30,100 | 31,200 | 77,700 |
| 2025/10/29 | 31,050 | 31,450 | 30,000 | 30,200 | 87,100 |
| 2025/10/28 | 31,650 | 31,750 | 30,800 | 30,800 | 102,400 |
| 2025/10/27 | 32,650 | 32,700 | 31,250 | 31,750 | 112,500 |
| 2025/10/24 | 30,650 | 32,450 | 30,200 | 31,950 | 247,300 |
| 2025/10/23 | 29,200 | 30,500 | 29,160 | 30,500 | 126,300 |
| 2025/10/22 | 29,130 | 29,570 | 29,050 | 29,550 | 53,500 |
| 2025/10/21 | 29,580 | 29,870 | 29,010 | 29,060 | 91,600 |
| 2025/10/20 | 28,900 | 29,600 | 28,660 | 29,360 | 101,700 |
| 2025/10/17 | 28,420 | 28,900 | 28,080 | 28,400 | 57,400 |
| 2025/10/16 | 28,950 | 29,190 | 28,270 | 28,500 | 73,600 |
| 2025/10/15 | 28,440 | 28,580 | 28,220 | 28,510 | 43,100 |
| 2025/10/14 | 28,370 | 28,740 | 27,860 | 27,970 | 104,600 |
| 2025/10/10 | 29,130 | 29,300 | 28,660 | 28,800 | 89,300 |
| 2025/10/09 | 30,300 | 30,650 | 29,140 | 29,370 | 174,700 |
| 2025/10/08 | 30,300 | 30,750 | 30,050 | 30,250 | 88,700 |
| 2025/10/07 | 30,800 | 31,200 | 29,770 | 30,900 | 165,100 |
| 2025/10/06 | 31,450 | 31,500 | 29,720 | 30,250 | 251,300 |
| 2025/10/03 | 28,070 | 29,120 | 28,000 | 29,040 | 94,700 |
| 2025/10/02 | 27,760 | 28,200 | 27,560 | 28,040 | 55,300 |
| 2025/10/01 | 28,100 | 28,150 | 27,380 | 27,380 | 73,000 |
| 2025/09/30 | 28,710 | 28,780 | 28,000 | 28,200 | 55,200 |
| 2025/09/29 | 28,510 | 28,890 | 28,260 | 28,640 | 39,500 |
| 2025/09/26 | 28,910 | 29,180 | 28,450 | 28,500 | 73,000 |
| 2025/09/25 | 28,440 | 28,890 | 28,320 | 28,690 | 50,300 |
| 2025/09/24 | 28,300 | 28,700 | 27,630 | 28,410 | 99,800 |
| 2025/09/22 | 28,430 | 30,000 | 28,340 | 28,750 | 215,800 |
| 2025/09/19 | 27,770 | 28,550 | 26,910 | 27,930 | 171,900 |
| 2025/09/18 | 27,460 | 28,000 | 27,000 | 27,820 | 84,000 |
| 2025/09/17 | 27,200 | 27,900 | 27,200 | 27,420 | 111,100 |
| 2025/09/16 | 27,270 | 27,310 | 26,860 | 27,030 | 58,200 |
| 2025/09/12 | 27,590 | 27,770 | 27,170 | 27,190 | 53,400 |
| 2025/09/11 | 27,760 | 28,070 | 27,350 | 27,460 | 65,100 |
| 2025/09/10 | 28,260 | 28,890 | 27,520 | 27,580 | 117,600 |
| 2025/09/09 | 29,000 | 29,490 | 28,420 | 28,480 | 112,800 |
| 2025/09/08 | 28,650 | 29,090 | 28,610 | 28,740 | 93,400 |
| 2025/09/05 | 28,410 | 28,700 | 28,200 | 28,470 | 74,500 |
| 2025/09/04 | 28,020 | 28,580 | 27,420 | 28,320 | 83,600 |
| 2025/09/03 | 28,750 | 28,800 | 27,680 | 27,950 | 84,500 |