6,110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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 17,470.0 | 17,505.0 | 17,355.0 | 17,495.0 | 3,499.0 | 1,277,800 |
| 2022/11/21 | 17,200.0 | 17,450.0 | 17,190.0 | 17,450.0 | 3,490.0 | 911,100 |
| 2022/11/18 | 17,375.0 | 17,440.0 | 17,160.0 | 17,200.0 | 3,440.0 | 1,292,200 |
| 2022/11/17 | 17,510.0 | 17,575.0 | 17,290.0 | 17,330.0 | 3,466.0 | 1,599,700 |
| 2022/11/16 | 17,450.0 | 17,705.0 | 17,345.0 | 17,685.0 | 3,537.0 | 1,833,300 |
| 2022/11/15 | 17,305.0 | 17,420.0 | 17,230.0 | 17,335.0 | 3,467.0 | 1,058,200 |
| 2022/11/14 | 17,300.0 | 17,440.0 | 17,130.0 | 17,320.0 | 3,464.0 | 1,955,800 |
| 2022/11/11 | 16,600.0 | 17,045.0 | 16,495.0 | 17,045.0 | 3,409.0 | 2,823,600 |
| 2022/11/10 | 16,195.0 | 16,195.0 | 15,965.0 | 15,995.0 | 3,199.0 | 1,373,000 |
| 2022/11/09 | 16,065.0 | 16,265.0 | 16,040.0 | 16,250.0 | 3,250.0 | 1,155,800 |
| 2022/11/08 | 16,000.0 | 16,010.0 | 15,865.0 | 15,960.0 | 3,192.0 | 894,300 |
| 2022/11/07 | 15,635.0 | 15,780.0 | 15,575.0 | 15,780.0 | 3,156.0 | 1,059,400 |
| 2022/11/04 | 15,360.0 | 15,455.0 | 15,230.0 | 15,455.0 | 3,091.0 | 1,316,900 |
| 2022/11/02 | 15,690.0 | 15,690.0 | 15,430.0 | 15,515.0 | 3,103.0 | 1,038,800 |
| 2022/11/01 | 15,535.0 | 15,625.0 | 15,475.0 | 15,625.0 | 3,125.0 | 870,300 |
| 2022/10/31 | 15,575.0 | 15,610.0 | 15,420.0 | 15,540.0 | 3,108.0 | 1,161,000 |
| 2022/10/28 | 15,690.0 | 15,690.0 | 15,330.0 | 15,355.0 | 3,071.0 | 3,035,300 |
| 2022/10/27 | 15,335.0 | 15,400.0 | 15,295.0 | 15,400.0 | 3,080.0 | 1,129,000 |
| 2022/10/26 | 15,290.0 | 15,530.0 | 15,270.0 | 15,455.0 | 3,091.0 | 1,102,100 |
| 2022/10/25 | 15,290.0 | 15,345.0 | 15,180.0 | 15,220.0 | 3,044.0 | 1,262,200 |
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。
