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
2020/12/30 3,170 3,315 3,165 3,280 13,000
2020/12/29 3,155 3,180 3,125 3,170 2,700
2020/12/28 3,130 3,175 3,120 3,165 4,800
2020/12/25 3,080 3,150 3,080 3,140 3,800
2020/12/24 3,055 3,160 3,055 3,100 3,600
2020/12/23 3,110 3,135 3,075 3,075 2,400
2020/12/22 3,185 3,200 3,105 3,110 10,200
2020/12/21 3,200 3,200 3,145 3,175 7,400
2020/12/18 3,170 3,175 3,150 3,150 2,000
2020/12/17 3,180 3,180 3,130 3,130 3,400
2020/12/16 3,190 3,190 3,170 3,180 900
2020/12/15 3,170 3,190 3,135 3,175 3,400
2020/12/14 3,135 3,180 3,135 3,170 3,600
2020/12/11 3,100 3,145 3,085 3,135 4,000
2020/12/10 3,135 3,135 3,100 3,110 4,000
2020/12/09 3,060 3,110 3,055 3,105 4,700
2020/12/08 3,080 3,095 3,050 3,065 2,500
2020/12/07 3,030 3,205 3,025 3,095 12,700
2020/12/04 3,000 3,020 2,976 3,020 2,600
2020/12/03 2,976 3,015 2,976 2,980 1,600
2020/12/02 3,000 3,015 2,977 2,977 3,800
2020/12/01 3,000 3,015 3,000 3,000 1,500
2020/11/30 3,025 3,025 2,990 2,990 2,000
2020/11/27 3,005 3,020 3,000 3,020 3,400
2020/11/26 3,000 3,010 2,988 3,005 2,000
2020/11/25 3,005 3,010 2,981 3,000 3,500
2020/11/24 2,971 3,010 2,971 3,005 2,600
2020/11/20 2,963 2,992 2,963 2,975 700
2020/11/19 2,985 2,992 2,966 2,982 2,200
2020/11/18 2,950 2,990 2,933 2,990 2,100
2020/11/17 2,968 2,968 2,940 2,950 2,300
2020/11/16 2,961 2,970 2,950 2,968 4,300
2020/11/13 2,944 2,944 2,916 2,939 2,400
2020/11/12 2,935 2,944 2,932 2,944 2,300
2020/11/11 2,932 2,932 2,906 2,932 1,800
2020/11/10 2,931 2,945 2,923 2,938 900
2020/11/09 2,925 2,939 2,921 2,924 1,000
2020/11/06 2,910 2,925 2,905 2,925 700
2020/11/05 2,906 2,925 2,906 2,921 900
2020/11/04 2,939 2,939 2,900 2,906 1,300
2020/11/02 2,896 2,934 2,881 2,907 1,200
2020/10/30 2,901 2,922 2,885 2,909 8,000
2020/10/29 2,902 2,937 2,901 2,927 5,900
2020/10/28 2,925 2,925 2,905 2,925 1,900
2020/10/27 2,920 2,942 2,915 2,942 1,600
2020/10/26 2,957 2,957 2,905 2,920 12,200
2020/10/23 2,995 3,020 2,952 3,020 11,000
2020/10/22 2,993 2,993 2,937 2,962 6,000
2020/10/21 2,949 2,988 2,916 2,957 2,900
2020/10/20 2,934 2,973 2,902 2,959 1,500
2020/10/19 2,930 2,979 2,930 2,971 2,200
2020/10/16 2,911 2,955 2,911 2,952 1,800
2020/10/15 2,975 3,010 2,934 2,934 2,700
2020/10/14 3,020 3,020 2,972 2,975 2,900
2020/10/13 3,040 3,040 3,005 3,020 3,200
2020/10/12 2,983 3,040 2,983 3,025 2,300
2020/10/09 2,951 3,000 2,951 3,000 2,000
2020/10/08 2,960 2,995 2,960 2,989 3,700
2020/10/07 2,898 2,974 2,872 2,960 4,000
2020/10/06 2,865 2,899 2,865 2,898 2,400
2020/10/05 2,841 2,890 2,841 2,875 3,200
2020/10/02 2,830 2,871 2,830 2,855 1,800
2020/09/30 2,846 2,857 2,830 2,830 4,200
2020/09/29 2,848 2,905 2,835 2,870 8,100
2020/09/28 2,828 2,844 2,828 2,837 2,200
2020/09/25 2,813 2,828 2,809 2,827 2,500
2020/09/24 2,830 2,835 2,810 2,810 3,600
2020/09/23 2,874 2,888 2,832 2,833 8,400
2020/09/18 2,883 2,883 2,871 2,874 1,300
2020/09/17 2,891 2,908 2,874 2,874 3,600
2020/09/16 2,932 2,932 2,876 2,890 3,800
2020/09/15 2,901 2,905 2,870 2,890 4,400
2020/09/14 2,950 2,951 2,900 2,900 4,600
2020/09/11 2,900 2,916 2,895 2,900 3,800
2020/09/10 2,908 2,922 2,899 2,900 3,700
2020/09/09 2,901 2,918 2,897 2,907 3,500
2020/09/08 2,936 2,936 2,915 2,915 1,600
2020/09/07 2,940 2,966 2,921 2,928 1,500
2020/09/04 2,930 2,963 2,925 2,941 2,200
2020/09/03 2,993 2,997 2,951 2,951 1,100
2020/09/02 2,988 2,990 2,977 2,982 1,000
2020/09/01 2,952 2,970 2,947 2,970 2,200
2020/08/31 2,957 2,979 2,955 2,960 2,800
2020/08/28 2,962 2,994 2,925 2,925 7,800
2020/08/27 2,990 2,999 2,950 2,961 4,100
2020/08/26 3,000 3,000 2,982 2,990 3,100
2020/08/25 3,005 3,005 2,990 2,990 2,700
2020/08/24 3,035 3,035 2,983 3,020 4,900
2020/08/21 2,975 3,010 2,974 2,985 3,000
2020/08/20 3,000 3,025 2,974 2,974 10,100
2020/08/19 3,005 3,035 2,980 2,995 16,400
2020/08/18 2,990 3,030 2,942 2,995 9,300
2020/08/17 2,995 2,995 2,943 2,979 2,100
2020/08/14 2,950 2,970 2,928 2,931 6,000
2020/08/13 3,000 3,010 2,940 2,950 7,700
2020/08/12 3,030 3,055 2,981 2,997 11,600
2020/08/11 3,125 3,140 3,000 3,000 16,700
2020/08/07 3,165 3,265 3,060 3,095 19,100
2020/08/06 3,175 3,240 3,045 3,095 60,000
2020/08/05 3,670 3,960 3,145 3,315 305,300
2020/08/04 2,803 3,260 2,750 3,260 37,100
2020/08/03 2,780 2,852 2,758 2,758 1,800
2020/07/31 2,876 2,876 2,750 2,774 4,800
2020/07/30 2,900 2,902 2,888 2,888 2,100
2020/07/29 2,916 2,950 2,910 2,950 1,800
2020/07/28 2,905 2,920 2,905 2,905 900
2020/07/27 2,893 2,915 2,893 2,910 1,000
2020/07/22 2,955 2,955 2,910 2,910 900
2020/07/21 2,917 2,927 2,907 2,908 1,700
2020/07/20 2,915 2,960 2,915 2,915 1,800
2020/07/17 2,926 2,926 2,918 2,918 400
2020/07/16 2,941 2,941 2,926 2,926 800
2020/07/15 2,931 2,960 2,931 2,946 800
2020/07/14 2,921 2,958 2,921 2,958 500
2020/07/13 2,935 2,935 2,929 2,930 1,200
2020/07/10 2,961 2,961 2,932 2,932 800
2020/07/09 2,956 2,961 2,956 2,961 1,300
2020/07/07 2,960 2,960 2,952 2,953 900
2020/07/06 2,961 2,970 2,948 2,960 1,400
2020/07/03 2,982 2,982 2,911 2,961 1,400
2020/07/02 3,065 3,065 2,943 2,999 1,000
2020/07/01 3,110 3,110 3,065 3,065 400
2020/06/30 3,125 3,125 3,110 3,110 400
2020/06/29 3,185 3,185 3,125 3,125 400
2020/06/26 3,135 3,185 3,135 3,185 700
2020/06/25 3,165 3,165 3,110 3,135 1,800
2020/06/24 3,195 3,195 3,140 3,155 1,600
2020/06/23 3,160 3,160 3,120 3,145 900
2020/06/22 3,130 3,150 3,050 3,090 2,600
2020/06/19 3,145 3,145 3,100 3,110 700
2020/06/18 3,010 3,030 3,010 3,030 1,000
2020/06/17 3,025 3,025 2,980 2,980 300
2020/06/16 2,947 2,975 2,947 2,975 2,100
2020/06/15 3,000 3,005 2,920 2,920 1,700
2020/06/12 3,010 3,010 2,995 2,995 700
2020/06/11 3,055 3,055 3,030 3,055 300
2020/06/10 3,095 3,095 3,080 3,080 200
2020/06/09 3,110 3,120 3,050 3,050 1,300
2020/06/08 3,175 3,175 3,100 3,100 700
2020/06/05 3,175 3,180 3,145 3,160 1,100
2020/06/04 3,160 3,205 3,145 3,165 900
2020/06/03 3,150 3,185 3,125 3,125 1,900
2020/06/02 3,170 3,170 3,020 3,120 1,900
2020/06/01 3,150 3,155 3,125 3,155 600
2020/05/29 3,180 3,200 3,180 3,200 900
2020/05/28 3,185 3,185 3,145 3,175 1,400
2020/05/27 3,195 3,195 3,160 3,185 600
2020/05/26 3,145 3,200 3,145 3,195 900
2020/05/25 3,235 3,235 3,145 3,145 1,600
2020/05/22 3,105 3,235 3,105 3,235 3,100
2020/05/21 3,230 3,240 3,145 3,175 2,000
2020/05/20 3,240 3,300 3,240 3,270 600
2020/05/19 3,310 3,335 3,255 3,310 1,000
2020/05/18 3,240 3,300 3,210 3,300 1,500
2020/05/15 3,250 3,300 3,250 3,300 800
2020/05/14 3,245 3,295 3,235 3,235 1,500
2020/05/13 3,230 3,290 3,230 3,290 1,600
2020/05/12 3,190 3,230 3,160 3,230 1,400
2020/05/11 3,050 3,140 3,025 3,140 2,300
2020/05/08 2,960 3,020 2,960 3,020 1,700
2020/05/07 2,906 2,960 2,906 2,960 1,400
2020/05/01 2,911 2,934 2,902 2,902 1,500
2020/04/30 2,950 2,950 2,923 2,943 3,200
2020/04/28 2,885 2,910 2,885 2,900 1,100
2020/04/27 2,864 2,910 2,811 2,909 4,900
2020/04/24 3,010 3,030 2,950 2,964 6,500
2020/04/23 2,949 2,961 2,949 2,960 600
2020/04/22 2,920 2,939 2,915 2,915 1,300
2020/04/21 2,978 2,987 2,916 2,920 1,300
2020/04/20 2,989 2,989 2,953 2,978 800
2020/04/17 2,980 2,985 2,970 2,975 1,500
2020/04/16 2,923 2,980 2,923 2,980 2,500
2020/04/15 2,935 2,970 2,923 2,923 2,400
2020/04/14 2,933 2,935 2,933 2,935 400
2020/04/13 2,944 2,944 2,905 2,905 1,300
2020/04/10 2,889 2,890 2,842 2,861 1,400
2020/04/09 2,928 2,929 2,862 2,862 800
2020/04/08 2,949 2,949 2,872 2,878 3,300
2020/04/07 2,935 2,935 2,890 2,935 2,000
2020/04/06 2,899 2,899 2,885 2,885 200
2020/04/03 2,896 2,916 2,821 2,841 1,700
2020/04/02 2,908 2,908 2,858 2,896 800
2020/04/01 2,860 2,911 2,819 2,865 1,700
2020/03/31 2,799 2,835 2,795 2,812 2,200
2020/03/30 2,800 2,810 2,760 2,785 4,200
2020/03/27 2,810 2,810 2,725 2,790 2,900
2020/03/26 2,834 2,850 2,721 2,760 1,400
2020/03/25 2,669 2,799 2,669 2,799 3,100
2020/03/24 2,700 2,700 2,572 2,597 3,600
2020/03/23 2,668 2,681 2,536 2,632 3,400
2020/03/19 2,699 2,748 2,596 2,668 3,500
2020/03/18 2,730 2,765 2,651 2,699 2,800
2020/03/17 2,711 2,711 2,506 2,600 11,400
2020/03/16 2,850 2,850 2,595 2,741 5,200
2020/03/13 2,729 2,900 2,350 2,850 13,000
2020/03/12 2,890 2,971 2,763 2,800 4,500
2020/03/11 2,865 3,025 2,830 2,830 7,300
2020/03/10 2,710 2,839 2,710 2,818 6,700
2020/03/09 2,790 2,877 2,700 2,851 6,900
2020/03/06 2,851 2,864 2,806 2,842 3,500
2020/03/05 2,825 2,884 2,825 2,857 1,700
2020/03/04 2,801 2,851 2,783 2,800 6,500
2020/03/03 2,899 2,920 2,835 2,870 5,800
2020/03/02 2,837 2,930 2,815 2,851 4,300
2020/02/28 2,898 2,920 2,709 2,774 8,100
2020/02/27 3,065 3,065 2,990 2,998 3,400
2020/02/26 3,060 3,080 3,005 3,025 4,000
2020/02/25 3,100 3,130 3,035 3,130 3,400
2020/02/21 3,215 3,225 3,205 3,205 800
2020/02/20 3,190 3,240 3,180 3,180 2,700
2020/02/19 3,240 3,240 3,140 3,190 5,400
2020/02/18 3,360 3,360 3,165 3,195 8,000
2020/02/17 3,400 3,400 3,300 3,355 4,100
2020/02/14 3,295 3,410 3,285 3,410 4,700
2020/02/13 3,300 3,355 3,300 3,325 3,000
2020/02/12 3,310 3,345 3,285 3,285 3,100
2020/02/10 3,360 3,360 3,310 3,335 2,900
2020/02/07 3,510 3,515 3,310 3,370 13,200
2020/02/06 3,540 3,560 3,500 3,540 5,800
2020/02/05 3,525 3,595 3,500 3,540 17,000
2020/02/04 3,595 3,700 3,560 3,665 11,100
2020/02/03 3,540 3,590 3,430 3,525 8,600
2020/01/31 3,650 3,705 3,550 3,590 13,900
2020/01/30 3,535 3,950 3,535 3,705 35,000
2020/01/29 3,660 3,710 3,500 3,565 18,900
2020/01/28 3,950 3,950 3,590 3,660 46,300
2020/01/27 4,050 4,290 3,860 3,975 127,800
2020/01/24 3,775 3,850 3,720 3,770 9,100
2020/01/23 3,840 3,850 3,775 3,775 4,400
2020/01/22 3,795 3,895 3,785 3,840 8,800
2020/01/21 3,695 3,850 3,695 3,850 18,300
2020/01/20 3,595 3,695 3,595 3,695 4,400
2020/01/17 3,600 3,655 3,575 3,595 3,800
2020/01/16 3,530 3,625 3,530 3,610 8,500
2020/01/15 3,530 3,560 3,525 3,525 1,800
2020/01/14 3,555 3,565 3,530 3,530 1,500
2020/01/10 3,575 3,575 3,545 3,545 1,400
2020/01/09 3,620 3,620 3,565 3,575 2,200
2020/01/08 3,555 3,600 3,515 3,580 4,000
2020/01/07 3,570 3,625 3,555 3,625 2,900
2020/01/06 3,540 3,540 3,505 3,535 1,500

このページの先頭へ