6,118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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 18,700.0 | 18,950.0 | 18,315.0 | 18,425.0 | 3,685.0 | 1,656,200 |
| 2021/09/30 | 19,345.0 | 19,345.0 | 18,805.0 | 18,900.0 | 3,780.0 | 1,956,800 |
| 2021/09/29 | 19,495.0 | 19,620.0 | 19,210.0 | 19,380.0 | 3,876.0 | 1,314,800 |
| 2021/09/28 | 20,100.0 | 20,240.0 | 19,800.0 | 20,045.0 | 4,009.0 | 1,593,700 |
| 2021/09/27 | 20,550.0 | 20,715.0 | 20,345.0 | 20,345.0 | 4,069.0 | 1,282,500 |
| 2021/09/24 | 21,000.0 | 21,020.0 | 20,490.0 | 20,525.0 | 4,105.0 | 1,687,200 |
| 2021/09/22 | 21,065.0 | 21,090.0 | 20,620.0 | 20,620.0 | 4,124.0 | 1,560,800 |
| 2021/09/21 | 20,825.0 | 21,275.0 | 20,700.0 | 21,150.0 | 4,230.0 | 1,210,200 |
| 2021/09/17 | 21,200.0 | 21,450.0 | 21,115.0 | 21,325.0 | 4,265.0 | 1,702,400 |
| 2021/09/16 | 21,275.0 | 21,300.0 | 20,950.0 | 21,055.0 | 4,211.0 | 1,285,700 |
| 2021/09/15 | 21,190.0 | 21,200.0 | 21,005.0 | 21,140.0 | 4,228.0 | 1,045,300 |
| 2021/09/14 | 21,140.0 | 21,480.0 | 21,125.0 | 21,365.0 | 4,273.0 | 1,243,800 |
| 2021/09/13 | 20,800.0 | 21,010.0 | 20,735.0 | 21,000.0 | 4,200.0 | 1,349,800 |
| 2021/09/10 | 20,200.0 | 20,640.0 | 20,035.0 | 20,620.0 | 4,124.0 | 2,026,900 |
| 2021/09/09 | 19,840.0 | 20,030.0 | 19,825.0 | 19,955.0 | 3,991.0 | 1,334,400 |
| 2021/09/08 | 19,835.0 | 19,955.0 | 19,760.0 | 19,950.0 | 3,990.0 | 1,135,300 |
| 2021/09/07 | 19,735.0 | 19,960.0 | 19,705.0 | 19,835.0 | 3,967.0 | 1,530,600 |
| 2021/09/06 | 19,700.0 | 19,700.0 | 19,300.0 | 19,475.0 | 3,895.0 | 1,413,200 |
| 2021/09/03 | 18,725.0 | 19,350.0 | 18,690.0 | 19,300.0 | 3,860.0 | 2,153,800 |
| 2021/09/02 | 18,390.0 | 18,590.0 | 18,355.0 | 18,570.0 | 3,714.0 | 974,600 |
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。
