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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,455 | 4,740 | 4,440 | 4,695 | 427,300 |
| 2026/05/21 | 4,495 | 4,595 | 4,355 | 4,385 | 304,900 |
| 2026/05/20 | 4,560 | 4,590 | 4,360 | 4,425 | 633,300 |
| 2026/05/19 | 4,300 | 4,390 | 4,150 | 4,210 | 305,800 |
| 2026/05/18 | 4,430 | 4,480 | 4,225 | 4,250 | 276,600 |
| 2026/05/15 | 4,415 | 4,490 | 4,350 | 4,405 | 199,200 |
| 2026/05/14 | 4,605 | 4,615 | 4,390 | 4,440 | 322,100 |
| 2026/05/13 | 4,510 | 4,735 | 4,510 | 4,625 | 279,400 |
| 2026/05/12 | 4,450 | 4,685 | 4,450 | 4,580 | 388,900 |
| 2026/05/11 | 4,560 | 4,625 | 4,400 | 4,450 | 509,300 |
| 2026/05/08 | 4,800 | 4,855 | 4,550 | 4,595 | 521,000 |
| 2026/05/07 | 4,895 | 4,960 | 4,670 | 4,800 | 1,072,100 |
| 2026/05/01 | 5,350 | 5,350 | 5,150 | 5,190 | 381,700 |
| 2026/04/30 | 5,170 | 5,260 | 5,120 | 5,220 | 223,000 |
| 2026/04/28 | 5,120 | 5,160 | 5,020 | 5,160 | 140,200 |
| 2026/04/27 | 5,130 | 5,150 | 4,980 | 5,090 | 293,400 |
| 2026/04/24 | 5,200 | 5,220 | 5,020 | 5,140 | 213,900 |
| 2026/04/23 | 5,270 | 5,370 | 5,090 | 5,120 | 330,700 |
| 2026/04/22 | 5,360 | 5,430 | 5,210 | 5,250 | 214,400 |
| 2026/04/21 | 5,520 | 5,550 | 5,380 | 5,390 | 326,700 |
| 2026/04/20 | 5,700 | 5,710 | 5,510 | 5,520 | 477,100 |
| 2026/04/17 | 6,000 | 6,000 | 5,600 | 5,800 | 1,157,000 |
| 2026/04/16 | 5,210 | 5,800 | 5,180 | 5,750 | 1,031,500 |
| 2026/04/15 | 5,470 | 5,470 | 5,090 | 5,110 | 327,100 |
| 2026/04/14 | 5,220 | 5,400 | 5,220 | 5,300 | 458,200 |
| 2026/04/13 | 5,010 | 5,200 | 4,960 | 5,070 | 295,400 |
| 2026/04/10 | 5,120 | 5,170 | 5,050 | 5,050 | 222,700 |
| 2026/04/09 | 5,350 | 5,400 | 5,070 | 5,110 | 327,500 |
| 2026/04/08 | 5,210 | 5,420 | 5,210 | 5,400 | 445,300 |
| 2026/04/07 | 5,040 | 5,080 | 4,950 | 5,010 | 238,800 |
| 2026/04/06 | 5,200 | 5,230 | 5,010 | 5,010 | 264,000 |
| 2026/04/03 | 5,270 | 5,290 | 5,130 | 5,180 | 170,100 |
| 2026/03/27 | 5,090 | 5,180 | 4,990 | 5,130 | 372,900 |
| 2026/03/26 | 5,490 | 5,550 | 5,190 | 5,220 | 350,200 |
| 2026/03/25 | 5,620 | 5,640 | 5,500 | 5,510 | 232,800 |
| 2026/03/24 | 5,600 | 5,620 | 5,370 | 5,470 | 271,800 |
| 2026/03/23 | 5,600 | 5,620 | 5,310 | 5,440 | 407,200 |
| 2026/03/19 | 6,020 | 6,040 | 5,780 | 5,820 | 439,100 |
| 2026/03/18 | 5,940 | 6,190 | 5,920 | 6,190 | 299,100 |
| 2026/03/17 | 6,070 | 6,070 | 5,860 | 5,900 | 241,400 |
| 2026/03/16 | 6,080 | 6,180 | 5,890 | 5,950 | 313,400 |
| 2026/03/13 | 5,920 | 6,140 | 5,890 | 6,100 | 292,400 |
| 2026/03/12 | 6,090 | 6,170 | 6,000 | 6,020 | 314,600 |
| 2026/03/11 | 6,000 | 6,360 | 6,000 | 6,170 | 504,300 |
| 2026/03/10 | 5,910 | 6,050 | 5,850 | 5,960 | 390,000 |
| 2026/03/09 | 5,720 | 5,820 | 5,530 | 5,730 | 683,400 |
| 2026/03/06 | 6,080 | 6,220 | 5,940 | 6,110 | 372,900 |
| 2026/03/05 | 6,300 | 6,440 | 6,140 | 6,190 | 548,600 |
| 2026/03/04 | 6,150 | 6,340 | 5,760 | 5,900 | 1,157,300 |
| 2026/03/03 | 6,650 | 6,790 | 6,320 | 6,350 | 646,200 |
| 2026/03/02 | 6,560 | 6,800 | 6,510 | 6,710 | 538,000 |
| 2026/02/27 | 6,340 | 6,830 | 6,340 | 6,710 | 868,300 |
| 2026/02/26 | 6,680 | 6,780 | 6,310 | 6,430 | 1,368,100 |
| 2026/02/25 | 6,970 | 7,040 | 6,580 | 6,840 | 845,500 |
| 2026/02/24 | 6,970 | 7,110 | 6,860 | 6,940 | 592,700 |
| 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 |