5,813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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 11,585.0 | 11,695.0 | 11,450.0 | 11,650.0 | 2,330.0 | 1,723,600 |
| 2017/12/06 | 11,555.0 | 11,710.0 | 11,320.0 | 11,380.0 | 2,276.0 | 2,060,400 |
| 2017/12/05 | 11,595.0 | 11,740.0 | 11,535.0 | 11,555.0 | 2,311.0 | 1,819,300 |
| 2017/12/04 | 12,010.0 | 12,090.0 | 11,915.0 | 11,950.0 | 2,390.0 | 1,177,500 |
| 2017/12/01 | 11,975.0 | 12,260.0 | 11,915.0 | 12,100.0 | 2,420.0 | 1,505,200 |
| 2017/11/30 | 11,760.0 | 11,985.0 | 11,680.0 | 11,765.0 | 2,353.0 | 2,588,200 |
| 2017/11/29 | 12,370.0 | 12,455.0 | 11,800.0 | 11,945.0 | 2,389.0 | 2,288,000 |
| 2017/11/28 | 12,500.0 | 12,635.0 | 12,285.0 | 12,420.0 | 2,484.0 | 1,311,700 |
| 2017/11/27 | 12,910.0 | 12,915.0 | 12,535.0 | 12,600.0 | 2,520.0 | 1,230,500 |
| 2017/11/24 | 12,495.0 | 12,785.0 | 12,480.0 | 12,745.0 | 2,549.0 | 1,047,300 |
| 2017/11/22 | 12,615.0 | 12,650.0 | 12,490.0 | 12,500.0 | 2,500.0 | 890,600 |
| 2017/11/21 | 12,450.0 | 12,605.0 | 12,395.0 | 12,505.0 | 2,501.0 | 1,226,500 |
| 2017/11/20 | 12,235.0 | 12,395.0 | 12,160.0 | 12,205.0 | 2,441.0 | 1,077,200 |
| 2017/11/17 | 12,585.0 | 12,715.0 | 12,310.0 | 12,360.0 | 2,472.0 | 1,645,000 |
| 2017/11/16 | 12,275.0 | 12,430.0 | 12,185.0 | 12,385.0 | 2,477.0 | 1,306,800 |
| 2017/11/15 | 12,430.0 | 12,475.0 | 12,205.0 | 12,235.0 | 2,447.0 | 1,702,400 |
| 2017/11/14 | 12,300.0 | 12,525.0 | 12,235.0 | 12,465.0 | 2,493.0 | 1,659,500 |
| 2017/11/13 | 12,480.0 | 12,530.0 | 12,280.0 | 12,310.0 | 2,462.0 | 1,093,300 |
| 2017/11/10 | 12,030.0 | 12,490.0 | 12,030.0 | 12,450.0 | 2,490.0 | 2,048,100 |
| 2017/11/09 | 12,530.0 | 12,645.0 | 12,150.0 | 12,345.0 | 2,469.0 | 2,630,500 |
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。
