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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 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 |