6,061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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 12,250.0 | 12,590.0 | 12,195.0 | 12,530.0 | 2,506.0 | 1,107,300 |
| 2020/07/08 | 12,300.0 | 12,500.0 | 12,280.0 | 12,375.0 | 2,475.0 | 960,700 |
| 2020/07/07 | 12,445.0 | 12,590.0 | 12,420.0 | 12,475.0 | 2,495.0 | 679,600 |
| 2020/07/06 | 12,440.0 | 12,565.0 | 12,380.0 | 12,525.0 | 2,505.0 | 596,600 |
| 2020/07/03 | 12,365.0 | 12,475.0 | 12,300.0 | 12,475.0 | 2,495.0 | 659,400 |
| 2020/07/02 | 12,405.0 | 12,445.0 | 12,180.0 | 12,220.0 | 2,444.0 | 731,200 |
| 2020/07/01 | 12,565.0 | 12,645.0 | 12,320.0 | 12,370.0 | 2,474.0 | 834,700 |
| 2020/06/30 | 12,550.0 | 12,805.0 | 12,475.0 | 12,595.0 | 2,519.0 | 1,436,500 |
| 2020/06/29 | 12,330.0 | 12,370.0 | 12,225.0 | 12,280.0 | 2,456.0 | 867,900 |
| 2020/06/26 | 12,380.0 | 12,535.0 | 12,335.0 | 12,480.0 | 2,496.0 | 904,500 |
| 2020/06/25 | 12,290.0 | 12,375.0 | 12,235.0 | 12,280.0 | 2,456.0 | 855,600 |
| 2020/06/24 | 12,270.0 | 12,425.0 | 12,210.0 | 12,290.0 | 2,458.0 | 804,000 |
| 2020/06/23 | 12,425.0 | 12,470.0 | 12,170.0 | 12,265.0 | 2,453.0 | 932,800 |
| 2020/06/22 | 12,280.0 | 12,500.0 | 12,235.0 | 12,345.0 | 2,469.0 | 524,800 |
| 2020/06/19 | 12,530.0 | 12,545.0 | 12,315.0 | 12,405.0 | 2,481.0 | 1,034,700 |
| 2020/06/18 | 12,320.0 | 12,480.0 | 12,285.0 | 12,380.0 | 2,476.0 | 631,700 |
| 2020/06/17 | 12,575.0 | 12,680.0 | 12,465.0 | 12,505.0 | 2,501.0 | 887,100 |
| 2020/06/16 | 12,160.0 | 12,515.0 | 12,110.0 | 12,490.0 | 2,498.0 | 1,382,800 |
| 2020/06/15 | 12,200.0 | 12,295.0 | 11,830.0 | 11,850.0 | 2,370.0 | 1,195,700 |
| 2020/06/12 | 12,385.0 | 12,460.0 | 12,080.0 | 12,455.0 | 2,491.0 | 1,846,100 |
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。
