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) |
|---|---|---|---|---|---|---|
| 2021/10/29 | 20,445.0 | 20,465.0 | 19,965.0 | 20,255.0 | 4,051.0 | 1,257,300 |
| 2021/10/28 | 20,620.0 | 20,870.0 | 20,085.0 | 20,500.0 | 4,100.0 | 4,835,000 |
| 2021/10/27 | 19,640.0 | 19,930.0 | 19,500.0 | 19,925.0 | 3,985.0 | 1,077,900 |
| 2021/10/26 | 19,375.0 | 19,560.0 | 19,345.0 | 19,480.0 | 3,896.0 | 1,005,000 |
| 2021/10/25 | 18,925.0 | 19,150.0 | 18,795.0 | 19,085.0 | 3,817.0 | 792,300 |
| 2021/10/22 | 18,800.0 | 19,235.0 | 18,800.0 | 19,125.0 | 3,825.0 | 872,300 |
| 2021/10/21 | 19,440.0 | 19,505.0 | 19,110.0 | 19,145.0 | 3,829.0 | 730,300 |
| 2021/10/20 | 19,860.0 | 19,880.0 | 19,510.0 | 19,510.0 | 3,902.0 | 905,200 |
| 2021/10/19 | 19,750.0 | 19,810.0 | 19,600.0 | 19,720.0 | 3,944.0 | 648,700 |
| 2021/10/18 | 19,755.0 | 19,780.0 | 19,465.0 | 19,635.0 | 3,927.0 | 850,600 |
| 2021/10/15 | 19,415.0 | 19,735.0 | 19,350.0 | 19,695.0 | 3,939.0 | 1,180,900 |
| 2021/10/14 | 18,800.0 | 19,225.0 | 18,775.0 | 19,165.0 | 3,833.0 | 877,900 |
| 2021/10/13 | 18,810.0 | 18,850.0 | 18,590.0 | 18,735.0 | 3,747.0 | 865,600 |
| 2021/10/12 | 19,010.0 | 19,080.0 | 18,785.0 | 19,030.0 | 3,806.0 | 1,111,200 |
| 2021/10/11 | 18,585.0 | 19,210.0 | 18,470.0 | 19,145.0 | 3,829.0 | 1,392,400 |
| 2021/10/08 | 18,530.0 | 18,670.0 | 18,250.0 | 18,585.0 | 3,717.0 | 1,567,800 |
| 2021/10/07 | 18,475.0 | 18,760.0 | 18,350.0 | 18,375.0 | 3,675.0 | 1,219,800 |
| 2021/10/06 | 18,525.0 | 18,770.0 | 18,070.0 | 18,470.0 | 3,694.0 | 2,291,300 |
| 2021/10/05 | 17,920.0 | 18,155.0 | 17,655.0 | 18,000.0 | 3,600.0 | 1,440,500 |
| 2021/10/04 | 18,690.0 | 18,715.0 | 18,120.0 | 18,230.0 | 3,646.0 | 1,258,800 |
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。
