6,096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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 19,220.0 | 19,295.0 | 19,035.0 | 19,210.0 | 3,842.0 | 1,263,300 |
| 2023/02/17 | 19,400.0 | 19,510.0 | 19,275.0 | 19,275.0 | 3,855.0 | 1,561,500 |
| 2023/02/16 | 19,650.0 | 19,705.0 | 19,535.0 | 19,645.0 | 3,929.0 | 974,300 |
| 2023/02/15 | 19,420.0 | 19,510.0 | 19,340.0 | 19,445.0 | 3,889.0 | 999,000 |
| 2023/02/14 | 19,395.0 | 19,490.0 | 19,360.0 | 19,385.0 | 3,877.0 | 1,055,700 |
| 2023/02/13 | 19,300.0 | 19,420.0 | 19,135.0 | 19,250.0 | 3,850.0 | 1,278,400 |
| 2023/02/10 | 19,500.0 | 19,665.0 | 19,330.0 | 19,550.0 | 3,910.0 | 1,857,200 |
| 2023/02/09 | 19,120.0 | 19,470.0 | 19,100.0 | 19,405.0 | 3,881.0 | 1,129,000 |
| 2023/02/08 | 19,360.0 | 19,410.0 | 19,100.0 | 19,235.0 | 3,847.0 | 1,073,200 |
| 2023/02/07 | 19,185.0 | 19,370.0 | 19,160.0 | 19,255.0 | 3,851.0 | 989,000 |
| 2023/02/06 | 19,400.0 | 19,510.0 | 19,130.0 | 19,175.0 | 3,835.0 | 1,253,300 |
| 2023/02/03 | 19,155.0 | 19,320.0 | 19,115.0 | 19,200.0 | 3,840.0 | 943,500 |
| 2023/02/02 | 19,500.0 | 19,530.0 | 19,055.0 | 19,140.0 | 3,828.0 | 1,345,100 |
| 2023/02/01 | 19,300.0 | 19,410.0 | 19,225.0 | 19,255.0 | 3,851.0 | 1,429,800 |
| 2023/01/31 | 19,200.0 | 19,370.0 | 19,065.0 | 19,075.0 | 3,815.0 | 2,075,200 |
| 2023/01/30 | 18,705.0 | 19,235.0 | 18,690.0 | 19,235.0 | 3,847.0 | 3,206,600 |
| 2023/01/27 | 18,600.0 | 18,835.0 | 18,125.0 | 18,305.0 | 3,661.0 | 4,375,800 |
| 2023/01/26 | 17,600.0 | 17,710.0 | 17,450.0 | 17,585.0 | 3,517.0 | 1,241,100 |
| 2023/01/25 | 17,340.0 | 17,525.0 | 17,175.0 | 17,475.0 | 3,495.0 | 951,000 |
| 2023/01/24 | 17,480.0 | 17,525.0 | 17,365.0 | 17,410.0 | 3,482.0 | 896,200 |
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。
