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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 19,110.0 | 19,355.0 | 19,065.0 | 19,345.0 | 3,869.0 | 1,288,700 |
| 2021/04/21 | 18,700.0 | 18,925.0 | 18,615.0 | 18,700.0 | 3,740.0 | 1,306,400 |
| 2021/04/20 | 19,110.0 | 19,180.0 | 18,950.0 | 19,035.0 | 3,807.0 | 1,006,900 |
| 2021/04/19 | 19,200.0 | 19,410.0 | 19,095.0 | 19,375.0 | 3,875.0 | 1,139,500 |
| 2021/04/16 | 19,050.0 | 19,145.0 | 18,890.0 | 18,995.0 | 3,799.0 | 893,100 |
| 2021/04/15 | 18,950.0 | 19,145.0 | 18,845.0 | 18,885.0 | 3,777.0 | 667,300 |
| 2021/04/14 | 18,925.0 | 19,225.0 | 18,905.0 | 18,975.0 | 3,795.0 | 675,200 |
| 2021/04/13 | 19,170.0 | 19,195.0 | 18,755.0 | 19,010.0 | 3,802.0 | 1,103,800 |
| 2021/04/12 | 20,035.0 | 20,060.0 | 19,090.0 | 19,090.0 | 3,818.0 | 1,334,900 |
| 2021/04/09 | 19,410.0 | 19,980.0 | 19,360.0 | 19,710.0 | 3,942.0 | 1,693,400 |
| 2021/04/08 | 19,075.0 | 19,385.0 | 19,035.0 | 19,375.0 | 3,875.0 | 1,137,100 |
| 2021/04/07 | 19,180.0 | 19,245.0 | 18,950.0 | 19,010.0 | 3,802.0 | 1,522,500 |
| 2021/04/06 | 19,300.0 | 19,370.0 | 19,190.0 | 19,305.0 | 3,861.0 | 950,800 |
| 2021/04/05 | 19,330.0 | 19,415.0 | 19,155.0 | 19,190.0 | 3,838.0 | 918,300 |
| 2021/04/02 | 19,220.0 | 19,365.0 | 19,025.0 | 19,160.0 | 3,832.0 | 1,012,100 |
| 2021/04/01 | 18,830.0 | 19,110.0 | 18,800.0 | 18,895.0 | 3,779.0 | 1,172,000 |
| 2021/03/31 | 18,780.0 | 18,830.0 | 18,555.0 | 18,610.0 | 3,722.0 | 1,235,700 |
| 2021/03/30 | 19,130.0 | 19,170.0 | 18,920.0 | 18,940.0 | 3,788.0 | 1,002,000 |
| 2021/03/29 | 19,010.0 | 19,215.0 | 18,885.0 | 19,060.0 | 3,812.0 | 1,421,000 |
| 2021/03/26 | 18,600.0 | 18,925.0 | 18,525.0 | 18,725.0 | 3,745.0 | 1,080,500 |
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。
