5,814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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 19,565.0 | 19,695.0 | 19,300.0 | 19,300.0 | 3,860.0 | 984,100 |
| 2021/01/25 | 19,450.0 | 19,710.0 | 19,380.0 | 19,635.0 | 3,927.0 | 891,900 |
| 2021/01/22 | 18,985.0 | 19,455.0 | 18,970.0 | 19,320.0 | 3,864.0 | 899,800 |
| 2021/01/21 | 19,080.0 | 19,280.0 | 19,030.0 | 19,180.0 | 3,836.0 | 874,200 |
| 2021/01/20 | 19,465.0 | 19,470.0 | 18,910.0 | 19,095.0 | 3,819.0 | 966,800 |
| 2021/01/19 | 19,005.0 | 19,300.0 | 19,000.0 | 19,290.0 | 3,858.0 | 984,000 |
| 2021/01/18 | 18,610.0 | 18,930.0 | 18,550.0 | 18,865.0 | 3,773.0 | 596,500 |
| 2021/01/15 | 19,250.0 | 19,345.0 | 18,880.0 | 18,950.0 | 3,790.0 | 1,084,700 |
| 2021/01/14 | 19,320.0 | 19,555.0 | 18,955.0 | 19,080.0 | 3,816.0 | 1,385,100 |
| 2021/01/13 | 19,450.0 | 19,520.0 | 19,100.0 | 19,385.0 | 3,877.0 | 1,791,900 |
| 2021/01/12 | 19,230.0 | 19,675.0 | 19,120.0 | 19,645.0 | 3,929.0 | 1,757,300 |
| 2021/01/08 | 18,700.0 | 19,030.0 | 18,695.0 | 19,020.0 | 3,804.0 | 1,501,000 |
| 2021/01/07 | 17,980.0 | 18,680.0 | 17,930.0 | 18,510.0 | 3,702.0 | 1,657,500 |
| 2021/01/06 | 18,200.0 | 18,270.0 | 17,715.0 | 17,745.0 | 3,549.0 | 1,185,700 |
| 2021/01/05 | 17,720.0 | 18,060.0 | 17,720.0 | 18,060.0 | 3,612.0 | 814,500 |
| 2021/01/04 | 18,200.0 | 18,215.0 | 17,715.0 | 17,835.0 | 3,567.0 | 737,900 |
| 2020/12/30 | 18,315.0 | 18,335.0 | 17,975.0 | 18,040.0 | 3,608.0 | 1,013,600 |
| 2020/12/29 | 18,030.0 | 18,385.0 | 18,020.0 | 18,345.0 | 3,669.0 | 1,142,800 |
| 2020/12/28 | 17,790.0 | 17,970.0 | 17,770.0 | 17,870.0 | 3,574.0 | 749,900 |
| 2020/12/25 | 17,620.0 | 17,770.0 | 17,575.0 | 17,670.0 | 3,534.0 | 457,900 |
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。
