5,809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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 18,210.0 | 18,470.0 | 18,160.0 | 18,335.0 | 3,667.0 | 1,019,900 |
| 2021/06/22 | 18,400.0 | 18,500.0 | 18,130.0 | 18,285.0 | 3,657.0 | 1,623,900 |
| 2021/06/21 | 18,575.0 | 18,580.0 | 17,920.0 | 18,060.0 | 3,612.0 | 2,011,300 |
| 2021/06/18 | 19,105.0 | 19,250.0 | 19,000.0 | 19,160.0 | 3,832.0 | 1,139,500 |
| 2021/06/17 | 18,910.0 | 18,975.0 | 18,720.0 | 18,880.0 | 3,776.0 | 648,600 |
| 2021/06/16 | 19,020.0 | 19,180.0 | 18,985.0 | 19,085.0 | 3,817.0 | 512,800 |
| 2021/06/15 | 19,080.0 | 19,240.0 | 18,970.0 | 19,175.0 | 3,835.0 | 961,400 |
| 2021/06/14 | 18,690.0 | 18,925.0 | 18,610.0 | 18,905.0 | 3,781.0 | 609,200 |
| 2021/06/11 | 18,485.0 | 18,605.0 | 18,405.0 | 18,470.0 | 3,694.0 | 1,074,500 |
| 2021/06/10 | 18,450.0 | 18,675.0 | 18,405.0 | 18,535.0 | 3,707.0 | 803,800 |
| 2021/06/09 | 18,925.0 | 18,925.0 | 18,555.0 | 18,595.0 | 3,719.0 | 853,100 |
| 2021/06/08 | 19,425.0 | 19,425.0 | 18,985.0 | 19,005.0 | 3,801.0 | 706,500 |
| 2021/06/07 | 19,645.0 | 19,710.0 | 19,335.0 | 19,380.0 | 3,876.0 | 507,100 |
| 2021/06/04 | 19,450.0 | 19,525.0 | 19,355.0 | 19,455.0 | 3,891.0 | 801,500 |
| 2021/06/03 | 19,500.0 | 19,720.0 | 19,410.0 | 19,475.0 | 3,895.0 | 977,500 |
| 2021/06/02 | 19,110.0 | 19,450.0 | 19,025.0 | 19,440.0 | 3,888.0 | 1,265,300 |
| 2021/06/01 | 19,050.0 | 19,135.0 | 18,760.0 | 18,940.0 | 3,788.0 | 660,600 |
| 2021/05/31 | 19,125.0 | 19,275.0 | 18,800.0 | 18,855.0 | 3,771.0 | 921,300 |
| 2021/05/28 | 18,965.0 | 19,260.0 | 18,940.0 | 19,155.0 | 3,831.0 | 1,449,900 |
| 2021/05/27 | 18,745.0 | 19,020.0 | 18,480.0 | 18,480.0 | 3,696.0 | 2,697,900 |
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。
