6,092円
信越化学工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/21 | 12,450.0 | 12,605.0 | 12,395.0 | 12,505.0 | 2,501.0 | 1,226,500 |
| 2017/11/20 | 12,235.0 | 12,395.0 | 12,160.0 | 12,205.0 | 2,441.0 | 1,077,200 |
| 2017/11/17 | 12,585.0 | 12,715.0 | 12,310.0 | 12,360.0 | 2,472.0 | 1,645,000 |
| 2017/11/16 | 12,275.0 | 12,430.0 | 12,185.0 | 12,385.0 | 2,477.0 | 1,306,800 |
| 2017/11/15 | 12,430.0 | 12,475.0 | 12,205.0 | 12,235.0 | 2,447.0 | 1,702,400 |
| 2017/11/14 | 12,300.0 | 12,525.0 | 12,235.0 | 12,465.0 | 2,493.0 | 1,659,500 |
| 2017/11/13 | 12,480.0 | 12,530.0 | 12,280.0 | 12,310.0 | 2,462.0 | 1,093,300 |
| 2017/11/10 | 12,030.0 | 12,490.0 | 12,030.0 | 12,450.0 | 2,490.0 | 2,048,100 |
| 2017/11/09 | 12,530.0 | 12,645.0 | 12,150.0 | 12,345.0 | 2,469.0 | 2,630,500 |
| 2017/11/08 | 12,445.0 | 12,655.0 | 12,410.0 | 12,525.0 | 2,505.0 | 1,376,400 |
| 2017/11/07 | 12,380.0 | 12,530.0 | 12,280.0 | 12,510.0 | 2,502.0 | 1,569,500 |
| 2017/11/06 | 12,245.0 | 12,420.0 | 12,210.0 | 12,320.0 | 2,464.0 | 1,407,200 |
| 2017/11/02 | 12,100.0 | 12,145.0 | 11,975.0 | 12,110.0 | 2,422.0 | 1,708,200 |
| 2017/11/01 | 12,000.0 | 12,075.0 | 11,870.0 | 12,045.0 | 2,409.0 | 1,643,800 |
| 2017/10/31 | 11,565.0 | 11,915.0 | 11,555.0 | 11,910.0 | 2,382.0 | 2,352,000 |
| 2017/10/30 | 11,590.0 | 11,725.0 | 11,430.0 | 11,670.0 | 2,334.0 | 3,505,400 |
| 2017/10/27 | 11,405.0 | 11,410.0 | 11,240.0 | 11,365.0 | 2,273.0 | 2,087,100 |
| 2017/10/26 | 11,210.0 | 11,425.0 | 11,200.0 | 11,320.0 | 2,264.0 | 1,708,000 |
| 2017/10/25 | 11,500.0 | 11,515.0 | 11,190.0 | 11,210.0 | 2,242.0 | 1,959,400 |
| 2017/10/24 | 11,245.0 | 11,325.0 | 11,175.0 | 11,320.0 | 2,264.0 | 1,334,900 |
おすすめ条件でスクリーニングされた銘柄を見る
信越化学工業の取引履歴を振り返りませんか？
信越化学工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
