5,769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) |
|---|---|---|---|---|---|---|
| 2022/04/13 | 17,500.0 | 17,520.0 | 17,380.0 | 17,475.0 | 3,495.0 | 1,061,900 |
| 2022/04/12 | 17,815.0 | 17,855.0 | 17,250.0 | 17,260.0 | 3,452.0 | 1,165,800 |
| 2022/04/11 | 17,745.0 | 17,835.0 | 17,620.0 | 17,795.0 | 3,559.0 | 743,400 |
| 2022/04/08 | 17,975.0 | 17,985.0 | 17,540.0 | 17,675.0 | 3,535.0 | 1,444,500 |
| 2022/04/07 | 17,800.0 | 17,955.0 | 17,680.0 | 17,740.0 | 3,548.0 | 1,638,700 |
| 2022/04/06 | 18,200.0 | 18,435.0 | 18,030.0 | 18,185.0 | 3,637.0 | 1,546,000 |
| 2022/04/05 | 18,945.0 | 18,975.0 | 18,475.0 | 18,515.0 | 3,703.0 | 971,600 |
| 2022/04/04 | 18,880.0 | 18,910.0 | 18,590.0 | 18,735.0 | 3,747.0 | 750,500 |
| 2022/04/01 | 18,675.0 | 18,940.0 | 18,645.0 | 18,765.0 | 3,753.0 | 898,200 |
| 2022/03/31 | 18,690.0 | 18,940.0 | 18,620.0 | 18,790.0 | 3,758.0 | 1,084,800 |
| 2022/03/30 | 19,020.0 | 19,030.0 | 18,585.0 | 18,805.0 | 3,761.0 | 1,194,500 |
| 2022/03/29 | 18,970.0 | 19,030.0 | 18,765.0 | 18,995.0 | 3,799.0 | 1,146,900 |
| 2022/03/28 | 18,790.0 | 18,865.0 | 18,570.0 | 18,750.0 | 3,750.0 | 1,225,900 |
| 2022/03/25 | 19,180.0 | 19,340.0 | 19,030.0 | 19,190.0 | 3,838.0 | 831,800 |
| 2022/03/24 | 18,700.0 | 19,040.0 | 18,540.0 | 19,030.0 | 3,806.0 | 986,700 |
| 2022/03/23 | 18,800.0 | 19,150.0 | 18,700.0 | 19,015.0 | 3,803.0 | 1,351,500 |
| 2022/03/22 | 18,280.0 | 18,500.0 | 18,110.0 | 18,405.0 | 3,681.0 | 1,596,900 |
| 2022/03/18 | 18,160.0 | 18,330.0 | 18,035.0 | 18,320.0 | 3,664.0 | 2,564,200 |
| 2022/03/17 | 18,290.0 | 18,405.0 | 18,010.0 | 18,170.0 | 3,634.0 | 1,238,400 |
| 2022/03/16 | 18,000.0 | 18,035.0 | 17,710.0 | 17,710.0 | 3,542.0 | 1,446,400 |
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。
