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) |
|---|---|---|---|---|---|---|
| 2020/05/14 | 11,945.0 | 12,040.0 | 11,865.0 | 11,885.0 | 2,377.0 | 711,600 |
| 2020/05/13 | 11,825.0 | 12,040.0 | 11,825.0 | 11,985.0 | 2,397.0 | 818,500 |
| 2020/05/12 | 12,000.0 | 12,075.0 | 11,905.0 | 11,980.0 | 2,396.0 | 899,600 |
| 2020/05/11 | 12,090.0 | 12,190.0 | 12,000.0 | 12,120.0 | 2,424.0 | 719,200 |
| 2020/05/08 | 12,220.0 | 12,245.0 | 11,935.0 | 12,045.0 | 2,409.0 | 1,077,900 |
| 2020/05/07 | 12,085.0 | 12,085.0 | 11,685.0 | 11,950.0 | 2,390.0 | 1,328,500 |
| 2020/05/01 | 11,765.0 | 11,850.0 | 11,470.0 | 11,510.0 | 2,302.0 | 1,221,800 |
| 2020/04/30 | 12,180.0 | 12,310.0 | 11,910.0 | 12,015.0 | 2,403.0 | 2,215,100 |
| 2020/04/28 | 11,780.0 | 11,900.0 | 11,645.0 | 11,700.0 | 2,340.0 | 978,800 |
| 2020/04/27 | 11,445.0 | 11,825.0 | 11,435.0 | 11,800.0 | 2,360.0 | 1,033,400 |
| 2020/04/24 | 11,480.0 | 11,540.0 | 11,270.0 | 11,305.0 | 2,261.0 | 1,136,200 |
| 2020/04/23 | 11,595.0 | 11,670.0 | 11,455.0 | 11,635.0 | 2,327.0 | 811,100 |
| 2020/04/22 | 11,290.0 | 11,325.0 | 11,090.0 | 11,305.0 | 2,261.0 | 1,091,500 |
| 2020/04/21 | 11,690.0 | 11,720.0 | 11,380.0 | 11,465.0 | 2,293.0 | 1,289,000 |
| 2020/04/20 | 11,800.0 | 12,000.0 | 11,725.0 | 11,840.0 | 2,368.0 | 1,176,200 |
| 2020/04/17 | 11,655.0 | 11,950.0 | 11,570.0 | 11,900.0 | 2,380.0 | 1,593,700 |
| 2020/04/16 | 11,300.0 | 11,330.0 | 11,165.0 | 11,235.0 | 2,247.0 | 1,040,500 |
| 2020/04/15 | 11,510.0 | 11,600.0 | 11,395.0 | 11,500.0 | 2,300.0 | 1,072,800 |
| 2020/04/14 | 11,255.0 | 11,625.0 | 11,155.0 | 11,530.0 | 2,306.0 | 1,110,300 |
| 2020/04/13 | 11,290.0 | 11,330.0 | 11,075.0 | 11,125.0 | 2,225.0 | 815,600 |
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。
