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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 18,495.0 | 18,935.0 | 18,490.0 | 18,915.0 | 3,783.0 | 928,900 |
| 2021/05/25 | 18,440.0 | 18,725.0 | 18,380.0 | 18,725.0 | 3,745.0 | 789,400 |
| 2021/05/24 | 18,355.0 | 18,745.0 | 18,325.0 | 18,435.0 | 3,687.0 | 717,500 |
| 2021/05/21 | 18,295.0 | 18,415.0 | 18,205.0 | 18,315.0 | 3,663.0 | 972,400 |
| 2021/05/20 | 18,245.0 | 18,405.0 | 18,160.0 | 18,215.0 | 3,643.0 | 861,700 |
| 2021/05/19 | 18,150.0 | 18,300.0 | 17,940.0 | 18,285.0 | 3,657.0 | 1,057,800 |
| 2021/05/18 | 18,300.0 | 18,490.0 | 18,115.0 | 18,365.0 | 3,673.0 | 1,236,700 |
| 2021/05/17 | 18,270.0 | 18,270.0 | 17,810.0 | 18,105.0 | 3,621.0 | 793,700 |
| 2021/05/14 | 17,885.0 | 18,020.0 | 17,705.0 | 18,020.0 | 3,604.0 | 1,062,300 |
| 2021/05/13 | 17,325.0 | 17,700.0 | 17,260.0 | 17,550.0 | 3,510.0 | 1,276,200 |
| 2021/05/12 | 18,105.0 | 18,265.0 | 17,340.0 | 17,555.0 | 3,511.0 | 1,565,800 |
| 2021/05/11 | 18,300.0 | 18,465.0 | 17,940.0 | 18,015.0 | 3,603.0 | 1,024,500 |
| 2021/05/10 | 18,350.0 | 18,580.0 | 18,270.0 | 18,575.0 | 3,715.0 | 809,300 |
| 2021/05/07 | 18,635.0 | 18,715.0 | 18,370.0 | 18,400.0 | 3,680.0 | 1,109,300 |
| 2021/05/06 | 18,700.0 | 18,840.0 | 18,540.0 | 18,615.0 | 3,723.0 | 1,304,000 |
| 2021/04/30 | 18,890.0 | 19,040.0 | 18,430.0 | 18,450.0 | 3,690.0 | 1,669,300 |
| 2021/04/28 | 18,495.0 | 18,760.0 | 18,405.0 | 18,580.0 | 3,716.0 | 920,100 |
| 2021/04/27 | 19,080.0 | 19,155.0 | 18,625.0 | 18,625.0 | 3,725.0 | 1,336,200 |
| 2021/04/26 | 19,155.0 | 19,230.0 | 19,035.0 | 19,155.0 | 3,831.0 | 698,100 |
| 2021/04/23 | 19,140.0 | 19,265.0 | 18,950.0 | 19,080.0 | 3,816.0 | 1,118,900 |
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。
