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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 18,215.0 | 18,285.0 | 18,020.0 | 18,125.0 | 3,625.0 | 1,055,200 |
| 2021/02/24 | 18,440.0 | 18,480.0 | 17,900.0 | 17,925.0 | 3,585.0 | 1,435,500 |
| 2021/02/22 | 18,710.0 | 19,050.0 | 18,700.0 | 18,740.0 | 3,748.0 | 641,300 |
| 2021/02/19 | 18,175.0 | 18,630.0 | 18,160.0 | 18,620.0 | 3,724.0 | 692,400 |
| 2021/02/18 | 18,620.0 | 18,745.0 | 18,365.0 | 18,540.0 | 3,708.0 | 895,000 |
| 2021/02/17 | 18,940.0 | 19,070.0 | 18,705.0 | 18,750.0 | 3,750.0 | 645,100 |
| 2021/02/16 | 18,865.0 | 19,125.0 | 18,640.0 | 18,975.0 | 3,795.0 | 1,025,300 |
| 2021/02/15 | 18,395.0 | 18,740.0 | 18,380.0 | 18,740.0 | 3,748.0 | 782,500 |
| 2021/02/12 | 17,955.0 | 18,320.0 | 17,890.0 | 18,285.0 | 3,657.0 | 1,186,000 |
| 2021/02/10 | 18,115.0 | 18,360.0 | 17,920.0 | 17,925.0 | 3,585.0 | 1,187,700 |
| 2021/02/09 | 18,100.0 | 18,230.0 | 17,960.0 | 18,115.0 | 3,623.0 | 1,105,600 |
| 2021/02/08 | 18,070.0 | 18,190.0 | 17,735.0 | 18,075.0 | 3,615.0 | 1,195,300 |
| 2021/02/05 | 18,200.0 | 18,215.0 | 17,900.0 | 18,080.0 | 3,616.0 | 987,000 |
| 2021/02/04 | 18,250.0 | 18,365.0 | 17,865.0 | 18,005.0 | 3,601.0 | 1,094,500 |
| 2021/02/03 | 18,545.0 | 18,550.0 | 18,175.0 | 18,395.0 | 3,679.0 | 907,900 |
| 2021/02/02 | 18,270.0 | 18,535.0 | 18,100.0 | 18,400.0 | 3,680.0 | 957,000 |
| 2021/02/01 | 18,170.0 | 18,410.0 | 17,930.0 | 18,270.0 | 3,654.0 | 1,236,000 |
| 2021/01/29 | 18,800.0 | 18,830.0 | 18,170.0 | 18,175.0 | 3,635.0 | 1,755,800 |
| 2021/01/28 | 18,430.0 | 19,000.0 | 18,325.0 | 18,770.0 | 3,754.0 | 4,409,500 |
| 2021/01/27 | 19,565.0 | 19,575.0 | 19,095.0 | 19,230.0 | 3,846.0 | 1,423,700 |
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。
