6,092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) |
|---|---|---|---|---|---|---|
| 2018/01/23 | 12,650.0 | 12,690.0 | 12,515.0 | 12,640.0 | 2,528.0 | 1,587,000 |
| 2018/01/22 | 12,480.0 | 12,515.0 | 12,375.0 | 12,500.0 | 2,500.0 | 1,030,000 |
| 2018/01/19 | 12,400.0 | 12,485.0 | 12,305.0 | 12,450.0 | 2,490.0 | 1,343,800 |
| 2018/01/18 | 12,445.0 | 12,610.0 | 12,335.0 | 12,360.0 | 2,472.0 | 2,630,300 |
| 2018/01/17 | 12,170.0 | 12,255.0 | 12,115.0 | 12,205.0 | 2,441.0 | 1,453,500 |
| 2018/01/16 | 12,160.0 | 12,280.0 | 12,090.0 | 12,270.0 | 2,454.0 | 1,041,300 |
| 2018/01/15 | 12,045.0 | 12,215.0 | 12,040.0 | 12,110.0 | 2,422.0 | 1,214,400 |
| 2018/01/12 | 11,955.0 | 11,995.0 | 11,845.0 | 11,945.0 | 2,389.0 | 1,269,000 |
| 2018/01/11 | 11,950.0 | 11,990.0 | 11,800.0 | 11,960.0 | 2,392.0 | 1,323,500 |
| 2018/01/10 | 12,250.0 | 12,305.0 | 12,010.0 | 12,060.0 | 2,412.0 | 1,302,400 |
| 2018/01/09 | 12,300.0 | 12,350.0 | 12,175.0 | 12,290.0 | 2,458.0 | 1,430,000 |
| 2018/01/05 | 12,220.0 | 12,230.0 | 12,010.0 | 12,175.0 | 2,435.0 | 1,651,500 |
| 2018/01/04 | 11,910.0 | 12,105.0 | 11,775.0 | 12,105.0 | 2,421.0 | 2,300,600 |
| 2017/12/29 | 11,580.0 | 11,605.0 | 11,430.0 | 11,450.0 | 2,290.0 | 1,042,600 |
| 2017/12/28 | 11,585.0 | 11,705.0 | 11,545.0 | 11,595.0 | 2,319.0 | 960,400 |
| 2017/12/27 | 11,490.0 | 11,555.0 | 11,440.0 | 11,530.0 | 2,306.0 | 575,400 |
| 2017/12/26 | 11,590.0 | 11,625.0 | 11,495.0 | 11,510.0 | 2,302.0 | 478,800 |
| 2017/12/25 | 11,570.0 | 11,635.0 | 11,555.0 | 11,610.0 | 2,322.0 | 446,300 |
| 2017/12/22 | 11,545.0 | 11,595.0 | 11,505.0 | 11,560.0 | 2,312.0 | 988,500 |
| 2017/12/21 | 11,675.0 | 11,690.0 | 11,480.0 | 11,560.0 | 2,312.0 | 1,444,700 |
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。
