5,808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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 18,365.0 | 18,420.0 | 18,165.0 | 18,345.0 | 3,669.0 | 845,700 |
| 2021/03/24 | 18,100.0 | 18,380.0 | 18,060.0 | 18,060.0 | 3,612.0 | 932,100 |
| 2021/03/23 | 18,455.0 | 18,610.0 | 18,270.0 | 18,270.0 | 3,654.0 | 851,600 |
| 2021/03/22 | 18,240.0 | 18,380.0 | 17,935.0 | 18,275.0 | 3,655.0 | 1,088,100 |
| 2021/03/19 | 18,580.0 | 18,825.0 | 18,395.0 | 18,640.0 | 3,728.0 | 1,511,900 |
| 2021/03/18 | 18,560.0 | 18,855.0 | 18,410.0 | 18,805.0 | 3,761.0 | 1,340,400 |
| 2021/03/17 | 18,225.0 | 18,570.0 | 18,205.0 | 18,330.0 | 3,666.0 | 940,300 |
| 2021/03/16 | 18,205.0 | 18,325.0 | 18,030.0 | 18,155.0 | 3,631.0 | 1,343,000 |
| 2021/03/15 | 18,475.0 | 18,535.0 | 18,125.0 | 18,185.0 | 3,637.0 | 996,100 |
| 2021/03/12 | 17,880.0 | 18,425.0 | 17,715.0 | 18,425.0 | 3,685.0 | 2,129,900 |
| 2021/03/11 | 17,525.0 | 17,635.0 | 17,255.0 | 17,535.0 | 3,507.0 | 1,048,500 |
| 2021/03/10 | 17,435.0 | 17,665.0 | 17,360.0 | 17,510.0 | 3,502.0 | 861,500 |
| 2021/03/09 | 17,450.0 | 17,455.0 | 17,020.0 | 17,330.0 | 3,466.0 | 975,400 |
| 2021/03/08 | 17,795.0 | 17,850.0 | 17,390.0 | 17,485.0 | 3,497.0 | 932,200 |
| 2021/03/05 | 17,240.0 | 17,515.0 | 16,965.0 | 17,490.0 | 3,498.0 | 1,369,400 |
| 2021/03/04 | 17,380.0 | 17,615.0 | 17,070.0 | 17,250.0 | 3,450.0 | 1,197,700 |
| 2021/03/03 | 17,515.0 | 17,645.0 | 17,310.0 | 17,425.0 | 3,485.0 | 1,126,900 |
| 2021/03/02 | 18,025.0 | 18,150.0 | 17,670.0 | 17,785.0 | 3,557.0 | 902,700 |
| 2021/03/01 | 17,750.0 | 17,880.0 | 17,350.0 | 17,845.0 | 3,569.0 | 826,600 |
| 2021/02/26 | 17,410.0 | 17,825.0 | 17,350.0 | 17,350.0 | 3,470.0 | 1,518,500 |
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。
