日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 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
2025/09/02 27,120 28,730 27,010 28,610 218,700
2025/09/01 27,000 27,010 26,430 26,670 63,800
2025/08/29 27,150 27,540 26,950 27,240 60,300
2025/08/28 26,430 27,160 26,280 27,110 57,900
2025/08/27 26,510 26,630 26,260 26,400 35,100
2025/08/26 26,820 26,850 26,450 26,460 51,300
2025/08/25 27,300 27,300 26,750 26,930 56,000
2025/08/22 26,960 27,150 26,710 26,900 56,500
2025/08/21 27,320 27,350 26,900 26,910 72,600
2025/08/20 28,300 28,430 27,160 27,180 175,400
2025/08/19 29,150 29,700 28,520 28,640 90,700
2025/08/18 29,430 30,200 29,070 29,140 127,200
2025/08/15 27,760 29,470 27,600 29,140 140,300
2025/08/14 28,800 28,960 27,630 27,710 87,800
2025/08/13 28,770 29,320 28,640 28,810 86,400
2025/08/12 28,800 28,850 28,390 28,580 56,000
2025/08/08 28,280 28,760 27,930 28,530 63,900
2025/08/07 28,910 29,370 28,450 28,540 74,200
2025/08/06 27,400 29,600 27,400 29,020 178,900
2025/08/05 27,510 27,690 27,230 27,490 38,700
2025/08/04 26,410 27,600 26,400 27,400 56,600
2025/08/01 27,210 27,470 26,770 27,110 80,100
2025/07/31 28,580 28,700 27,050 27,550 144,200
2025/07/30 27,520 29,050 27,520 28,250 156,800
2025/07/29 28,850 29,170 26,920 27,700 273,900
2025/07/28 27,800 30,250 27,620 28,850 681,200
2025/07/25 26,320 26,410 24,920 25,400 98,900
2025/07/24 26,530 26,590 25,920 26,320 69,100
2025/07/23 25,440 26,490 25,400 26,230 116,200
2025/07/22 24,950 25,320 24,900 25,190 41,100
2025/07/18 25,230 25,300 24,800 24,800 27,000
2025/07/17 25,360 25,420 25,000 25,220 29,600
2025/07/16 24,790 25,350 24,750 25,280 46,700
2025/07/15 24,790 24,880 24,440 24,780 43,100
2025/07/14 24,810 25,420 24,620 24,910 41,700
2025/07/11 25,110 25,240 24,780 24,780 41,100
2025/07/10 24,990 25,230 24,650 25,010 37,000
2025/07/09 25,030 25,030 24,300 24,950 35,900
2025/07/08 24,670 25,110 24,550 24,720 39,000
2025/07/07 24,520 25,060 24,520 24,630 30,800
2025/07/04 26,080 26,090 24,650 24,700 145,000
2025/07/03 26,100 26,470 26,040 26,070 52,100
2025/07/02 27,020 27,340 26,110 26,350 109,700
2025/07/01 27,120 27,900 26,750 27,150 129,300
2025/06/30 28,000 28,740 26,770 26,800 206,000
2025/06/27 26,140 26,520 26,080 26,080 36,000
2025/06/26 26,580 26,670 26,260 26,330 21,500
2025/06/25 26,640 26,770 26,050 26,580 41,300
2025/06/24 26,760 27,050 26,530 26,530 34,100
2025/06/23 27,120 27,370 26,510 26,760 55,000
2025/06/20 28,400 28,410 27,610 27,620 81,800
2025/06/19 26,900 28,280 26,620 28,030 171,700
2025/06/18 27,400 27,530 26,060 26,660 118,600
2025/06/17 25,700 27,280 25,590 27,180 163,000
2025/06/16 25,360 25,640 25,320 25,410 17,400
2025/06/13 25,390 26,230 25,250 25,320 63,500
2025/06/12 25,530 25,760 25,260 25,260 24,400
2025/06/11 25,600 25,830 25,260 25,260 27,600
2025/06/10 25,410 25,590 25,300 25,380 19,800
2025/06/09 25,620 25,770 25,230 25,470 19,600
2025/06/06 25,820 25,950 25,380 25,500 18,400
2025/06/05 25,830 26,100 25,780 25,820 22,000
2025/06/04 26,000 26,130 25,700 25,830 30,400
2025/06/03 26,200 26,940 25,660 25,830 101,600
2025/06/02 25,300 26,390 25,020 25,970 102,500
2025/05/30 25,020 25,230 24,850 25,050 26,400
2025/05/29 24,700 25,100 24,630 25,020 44,600
2025/05/28 24,880 25,180 24,520 24,520 42,700
2025/05/27 24,110 24,660 24,030 24,590 25,800
2025/05/26 24,070 24,370 24,010 24,110 15,800
2025/05/23 24,350 24,650 24,170 24,170 13,000
2025/05/22 24,090 24,580 24,000 24,550 18,200
2025/05/21 24,640 24,730 24,370 24,380 20,300
2025/05/20 24,710 25,080 24,560 24,640 30,200
2025/05/19 24,420 24,970 24,420 24,510 24,500
2025/05/16 24,900 25,480 24,420 24,650 55,600
2025/05/15 25,300 25,440 24,780 24,950 56,100
2025/05/14 24,410 25,800 24,100 25,460 124,500
2025/05/13 25,000 25,000 24,020 24,260 68,700
2025/05/12 24,050 25,080 23,980 24,630 73,300
2025/05/09 25,380 25,450 24,150 24,290 102,400
2025/05/08 25,510 26,200 24,240 24,890 303,400
2025/05/07 22,130 25,000 22,000 24,730 362,300
2025/05/02 22,170 22,360 21,510 21,530 56,100
2025/05/01 23,230 23,890 21,340 22,150 230,300
2025/04/30 21,000 22,460 20,860 22,230 87,700
2025/04/28 20,090 20,700 20,030 20,550 45,400
2025/04/25 19,450 19,990 19,400 19,790 45,800
2025/04/24 19,600 19,780 19,300 19,350 31,400
2025/04/23 19,430 19,580 19,130 19,350 44,700
2025/04/22 18,700 19,120 18,610 18,900 14,300
2025/04/21 19,340 19,340 18,810 18,880 26,600
2025/04/18 18,780 19,350 18,720 19,330 33,200
2025/04/17 18,530 18,820 18,510 18,720 28,100
2025/04/16 19,110 19,210 18,450 18,520 32,900
2025/04/15 19,460 19,600 19,150 19,150 29,600
2025/04/14 20,200 20,210 19,340 19,340 50,700
2025/04/11 19,200 19,900 18,910 19,770 52,200
2025/04/10 20,800 20,800 19,540 19,750 63,200
2025/04/09 18,830 19,200 17,660 18,170 98,200
2025/04/08 18,790 20,320 18,740 19,230 84,000
2025/04/07 16,110 18,350 16,030 17,280 151,900
2025/04/04 20,450 20,620 19,500 20,130 104,500
2025/04/03 20,750 21,430 20,710 21,220 61,800
2025/04/02 22,230 22,400 21,740 22,120 30,800
2025/04/01 22,700 22,870 22,270 22,270 46,300
2025/03/31 22,880 23,090 22,310 22,480 39,900
2025/03/28 23,170 23,400 22,930 23,250 23,300
2025/03/27 23,190 23,190 22,880 23,170 23,000
2025/03/26 22,850 23,400 22,850 23,400 31,600
2025/03/25 23,690 23,880 22,760 22,850 52,700
2025/03/24 24,040 24,040 23,310 23,420 44,200
2025/03/21 24,230 24,530 24,090 24,090 21,900
2025/03/19 24,300 24,480 24,170 24,230 13,900
2025/03/18 24,600 24,770 24,110 24,230 39,100
2025/03/17 25,010 25,020 24,280 24,360 40,000

このページの先頭へ