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 |
|---|---|---|---|---|---|
| 2025/08/08 | 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 |
| 2024/12/09 | 25,680 | 26,440 | 24,530 | 24,550 | 150,400 |
| 2024/12/06 | 25,420 | 26,110 | 25,200 | 25,480 | 116,200 |
| 2024/12/05 | 25,600 | 27,840 | 25,400 | 25,780 | 302,300 |
| 2024/12/04 | 26,580 | 26,880 | 25,680 | 25,680 | 155,400 |
| 2024/12/03 | 26,080 | 27,390 | 25,200 | 26,240 | 490,700 |
| 2024/12/02 | 27,230 | 28,020 | 26,020 | 26,260 | 557,900 |
| 2024/11/29 | 25,290 | 27,420 | 24,220 | 26,550 | 991,700 |
| 2024/11/28 | 22,080 | 24,950 | 22,050 | 24,950 | 476,300 |
| 2024/11/27 | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 |
| 2024/11/26 | 22,050 | 23,000 | 21,340 | 21,580 | 264,800 |
| 2024/11/25 | 20,900 | 21,270 | 20,770 | 21,120 | 49,900 |
| 2024/11/22 | 21,240 | 21,340 | 20,550 | 20,900 | 43,700 |
| 2024/11/21 | 20,610 | 21,150 | 20,290 | 20,920 | 78,100 |
| 2024/11/20 | 20,230 | 20,770 | 20,110 | 20,610 | 59,700 |
| 2024/11/19 | 19,800 | 20,530 | 19,750 | 20,180 | 69,200 |
| 2024/11/18 | 19,780 | 19,990 | 19,680 | 19,760 | 24,800 |
| 2024/11/15 | 19,590 | 19,990 | 19,460 | 19,800 | 54,500 |
| 2024/11/14 | 19,320 | 19,560 | 19,320 | 19,460 | 26,300 |
| 2024/11/13 | 19,520 | 19,530 | 19,210 | 19,400 | 44,100 |
| 2024/11/12 | 20,140 | 20,290 | 19,550 | 19,600 | 69,800 |
| 2024/11/11 | 19,810 | 20,350 | 19,800 | 19,880 | 50,900 |
| 2024/11/08 | 19,900 | 20,130 | 19,760 | 19,850 | 32,700 |
| 2024/11/07 | 20,200 | 20,240 | 19,610 | 19,850 | 50,400 |
| 2024/11/06 | 20,130 | 20,200 | 19,710 | 19,950 | 73,200 |
| 2024/11/05 | 19,550 | 20,290 | 19,460 | 20,120 | 74,200 |
| 2024/11/01 | 19,610 | 19,800 | 19,200 | 19,350 | 107,900 |
| 2024/10/31 | 20,910 | 21,570 | 19,850 | 19,950 | 188,800 |
| 2024/10/30 | 21,870 | 21,880 | 20,690 | 20,900 | 166,900 |
| 2024/10/29 | 20,630 | 21,470 | 20,400 | 21,470 | 126,000 |
| 2024/10/28 | 19,340 | 20,360 | 19,340 | 20,330 | 47,500 |
| 2024/10/25 | 19,500 | 19,850 | 19,300 | 19,580 | 39,900 |
| 2024/10/24 | 19,420 | 19,780 | 19,070 | 19,460 | 65,300 |
| 2024/10/23 | 20,020 | 20,200 | 19,510 | 19,880 | 37,500 |
| 2024/10/22 | 20,030 | 20,370 | 19,960 | 20,050 | 40,700 |
| 2024/10/21 | 20,050 | 20,200 | 19,710 | 20,090 | 37,500 |
| 2024/10/18 | 20,870 | 20,870 | 19,880 | 19,910 | 112,700 |
| 2024/10/17 | 21,190 | 21,320 | 20,820 | 20,930 | 36,000 |
| 2024/10/16 | 20,880 | 21,120 | 20,500 | 21,050 | 57,000 |