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) |
|---|---|---|---|---|---|---|
| 2020/04/10 | 11,495.0 | 11,525.0 | 11,270.0 | 11,470.0 | 2,294.0 | 1,224,800 |
| 2020/04/09 | 11,225.0 | 11,370.0 | 11,140.0 | 11,255.0 | 2,251.0 | 1,198,100 |
| 2020/04/08 | 11,200.0 | 11,480.0 | 10,935.0 | 11,375.0 | 2,275.0 | 1,804,800 |
| 2020/04/07 | 11,000.0 | 11,215.0 | 10,840.0 | 11,165.0 | 2,233.0 | 1,842,700 |
| 2020/04/06 | 10,000.0 | 10,730.0 | 9,792.0 | 10,665.0 | 2,133.0 | 1,945,600 |
| 2020/04/03 | 10,140.0 | 10,180.0 | 9,694.0 | 9,850.0 | 1,970.0 | 1,661,000 |
| 2020/04/02 | 9,995.0 | 10,255.0 | 9,914.0 | 10,070.0 | 2,014.0 | 1,400,000 |
| 2020/04/01 | 10,500.0 | 10,690.0 | 10,045.0 | 10,190.0 | 2,038.0 | 1,335,800 |
| 2020/03/31 | 10,935.0 | 10,960.0 | 10,590.0 | 10,730.0 | 2,146.0 | 1,795,300 |
| 2020/03/30 | 10,425.0 | 10,735.0 | 10,295.0 | 10,735.0 | 2,147.0 | 1,614,400 |
| 2020/03/27 | 10,830.0 | 10,855.0 | 10,510.0 | 10,855.0 | 2,171.0 | 2,405,000 |
| 2020/03/26 | 10,645.0 | 10,690.0 | 10,150.0 | 10,230.0 | 2,046.0 | 1,907,000 |
| 2020/03/25 | 10,940.0 | 11,075.0 | 10,330.0 | 10,860.0 | 2,172.0 | 2,384,500 |
| 2020/03/24 | 9,300.0 | 9,906.0 | 9,265.0 | 9,708.0 | 1,941.6 | 2,484,000 |
| 2020/03/23 | 8,925.0 | 9,180.0 | 8,820.0 | 8,957.0 | 1,791.4 | 2,504,300 |
| 2020/03/19 | 9,261.0 | 9,400.0 | 9,010.0 | 9,075.0 | 1,815.0 | 3,136,000 |
| 2020/03/18 | 9,381.0 | 9,698.0 | 9,053.0 | 9,111.0 | 1,822.2 | 3,436,400 |
| 2020/03/17 | 8,913.0 | 9,675.0 | 8,751.0 | 9,232.0 | 1,846.4 | 4,092,400 |
| 2020/03/16 | 9,468.0 | 9,597.0 | 9,062.0 | 9,139.0 | 1,827.8 | 2,830,300 |
| 2020/03/13 | 9,270.0 | 9,927.0 | 9,130.0 | 9,467.0 | 1,893.4 | 4,480,300 |
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。
