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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 13,375.0 | 13,385.0 | 13,250.0 | 13,315.0 | 2,663.0 | 1,394,900 |
| 2020/02/10 | 13,500.0 | 13,600.0 | 13,460.0 | 13,480.0 | 2,696.0 | 1,023,200 |
| 2020/02/07 | 13,470.0 | 13,645.0 | 13,405.0 | 13,645.0 | 2,729.0 | 1,396,800 |
| 2020/02/06 | 13,350.0 | 13,540.0 | 13,275.0 | 13,470.0 | 2,694.0 | 1,428,900 |
| 2020/02/05 | 13,065.0 | 13,230.0 | 13,035.0 | 13,095.0 | 2,619.0 | 1,363,300 |
| 2020/02/04 | 12,790.0 | 12,930.0 | 12,725.0 | 12,850.0 | 2,570.0 | 1,661,000 |
| 2020/02/03 | 12,415.0 | 12,785.0 | 12,380.0 | 12,745.0 | 2,549.0 | 1,410,000 |
| 2020/01/31 | 12,485.0 | 12,765.0 | 12,475.0 | 12,715.0 | 2,543.0 | 1,403,200 |
| 2020/01/30 | 12,520.0 | 12,605.0 | 12,290.0 | 12,300.0 | 2,460.0 | 1,355,000 |
| 2020/01/29 | 12,640.0 | 12,660.0 | 12,310.0 | 12,515.0 | 2,503.0 | 1,328,200 |
| 2020/01/28 | 12,210.0 | 12,285.0 | 12,125.0 | 12,285.0 | 2,457.0 | 1,028,000 |
| 2020/01/27 | 12,380.0 | 12,535.0 | 12,350.0 | 12,395.0 | 2,479.0 | 684,800 |
| 2020/01/24 | 12,725.0 | 12,805.0 | 12,590.0 | 12,620.0 | 2,524.0 | 808,400 |
| 2020/01/23 | 12,725.0 | 12,785.0 | 12,585.0 | 12,590.0 | 2,518.0 | 1,003,800 |
| 2020/01/22 | 12,520.0 | 12,760.0 | 12,490.0 | 12,760.0 | 2,552.0 | 1,126,300 |
| 2020/01/21 | 12,520.0 | 12,575.0 | 12,350.0 | 12,415.0 | 2,483.0 | 820,300 |
| 2020/01/20 | 12,580.0 | 12,670.0 | 12,555.0 | 12,600.0 | 2,520.0 | 580,900 |
| 2020/01/17 | 12,600.0 | 12,680.0 | 12,530.0 | 12,535.0 | 2,507.0 | 1,459,300 |
| 2020/01/16 | 12,400.0 | 12,440.0 | 12,295.0 | 12,370.0 | 2,474.0 | 749,300 |
| 2020/01/15 | 12,285.0 | 12,420.0 | 12,270.0 | 12,380.0 | 2,476.0 | 1,132,900 |
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。
