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
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
2025/03/14 24,320 25,200 24,250 24,750 49,900
2025/03/13 23,910 24,610 23,740 24,320 58,900
2025/03/12 23,900 23,980 23,600 23,620 24,800
2025/03/11 23,300 23,890 23,000 23,850 58,300
2025/03/10 23,870 23,870 23,360 23,650 32,300
2025/03/07 23,590 23,890 23,520 23,550 38,700
2025/03/06 24,480 24,560 24,080 24,080 43,000
2025/03/05 23,450 24,530 23,400 24,010 80,800
2025/03/04 24,050 24,190 23,250 23,660 62,400
2025/03/03 23,610 24,430 23,600 24,350 78,300
2025/02/28 24,010 24,520 23,250 23,310 128,100
2025/02/27 24,990 24,990 24,440 24,590 41,500
2025/02/26 25,050 25,160 24,170 24,800 56,200
2025/02/25 24,550 25,570 24,540 25,020 45,700
2025/02/21 24,980 25,210 24,600 24,980 44,500
2025/02/20 26,250 26,250 25,100 25,170 79,500
2025/02/19 26,300 26,550 25,850 26,150 79,000
2025/02/18 25,780 26,020 25,340 25,980 57,400
2025/02/17 25,500 25,990 25,340 25,750 59,200
2025/02/14 26,170 26,170 25,260 25,500 67,400
2025/02/13 25,230 26,110 25,100 25,970 96,100
2025/02/12 25,050 25,570 24,670 25,100 99,000
2025/02/10 24,900 25,180 24,100 24,850 124,800
2025/02/07 26,600 27,960 24,900 25,280 297,300
2025/02/06 27,680 28,100 27,040 27,070 166,100
2025/02/05 27,410 27,680 26,850 27,680 113,600
2025/02/04 27,180 27,770 26,780 27,320 81,900
2025/02/03 26,960 27,160 26,300 26,880 74,400
2025/01/31 27,400 27,770 26,890 27,380 93,700
2025/01/30 27,400 27,600 27,040 27,120 43,300
2025/01/29 26,930 27,450 26,500 27,450 80,500
2025/01/28 26,000 26,620 25,630 26,480 87,900
2025/01/27 28,870 28,880 26,370 26,450 214,200
2025/01/24 27,470 28,400 27,320 28,400 173,600
2025/01/23 27,890 27,890 26,810 27,430 123,200
2025/01/22 27,510 28,200 26,920 27,700 124,700
2025/01/21 27,630 27,970 26,860 27,390 94,700
2025/01/20 27,160 28,000 26,750 27,200 160,600
2025/01/17 29,570 29,940 27,630 27,630 228,800
2025/01/16 29,000 29,900 28,630 29,680 148,700
2025/01/15 29,530 29,590 28,200 28,800 153,200
2025/01/14 29,300 29,510 28,630 29,440 100,900
2025/01/10 29,100 30,400 28,650 29,530 164,000
2025/01/09 30,700 31,050 29,270 29,300 164,700
2025/01/08 30,100 31,200 29,950 30,700 184,100
2025/01/07 32,800 33,300 29,830 30,250 358,200
2025/01/06 33,150 33,750 32,450 32,800 200,000
2024/12/30 34,350 34,350 32,300 32,450 292,600
2024/12/27 34,500 35,450 33,350 33,850 549,100
2024/12/26 30,350 34,350 30,350 32,700 597,400
2024/12/25 29,750 30,600 29,510 29,960 247,200
2024/12/24 30,700 31,200 29,150 29,570 402,200
2024/12/23 27,300 30,250 27,020 29,700 771,700
2024/12/20 27,200 27,240 26,190 26,210 124,400
2024/12/19 25,490 26,980 25,200 26,810 174,500
2024/12/18 26,270 26,270 25,420 26,270 134,100
2024/12/17 24,680 26,570 24,440 26,280 234,400
2024/12/16 24,400 24,490 23,930 24,400 54,200
2024/12/13 24,200 24,490 23,570 24,170 82,200
2024/12/12 24,800 25,230 24,000 24,150 112,000
2024/12/11 24,060 24,460 23,110 24,390 121,200
2024/12/10 24,550 25,370 23,520 23,750 151,300

このページの先頭へ