6,110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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 15,445.0 | 15,775.0 | 15,410.0 | 15,700.0 | 3,140.0 | 2,017,600 |
| 2022/06/24 | 14,500.0 | 15,085.0 | 14,410.0 | 14,990.0 | 2,998.0 | 3,299,400 |
| 2022/06/23 | 14,995.0 | 15,015.0 | 14,360.0 | 14,370.0 | 2,874.0 | 3,052,400 |
| 2022/06/22 | 15,835.0 | 15,845.0 | 15,135.0 | 15,150.0 | 3,030.0 | 1,526,000 |
| 2022/06/21 | 15,605.0 | 15,670.0 | 15,235.0 | 15,485.0 | 3,097.0 | 1,541,300 |
| 2022/06/20 | 16,355.0 | 16,405.0 | 15,225.0 | 15,235.0 | 3,047.0 | 2,629,200 |
| 2022/06/17 | 16,390.0 | 16,455.0 | 16,205.0 | 16,275.0 | 3,255.0 | 3,100,000 |
| 2022/06/16 | 17,505.0 | 17,545.0 | 17,125.0 | 17,125.0 | 3,425.0 | 1,683,600 |
| 2022/06/15 | 17,320.0 | 17,380.0 | 17,275.0 | 17,300.0 | 3,460.0 | 1,235,400 |
| 2022/06/14 | 17,100.0 | 17,345.0 | 17,095.0 | 17,340.0 | 3,468.0 | 1,372,600 |
| 2022/06/13 | 17,600.0 | 17,675.0 | 17,245.0 | 17,245.0 | 3,449.0 | 2,226,600 |
| 2022/06/10 | 18,160.0 | 18,225.0 | 18,050.0 | 18,115.0 | 3,623.0 | 1,494,400 |
| 2022/06/09 | 18,490.0 | 18,505.0 | 18,305.0 | 18,335.0 | 3,667.0 | 1,206,300 |
| 2022/06/08 | 18,600.0 | 18,650.0 | 18,455.0 | 18,555.0 | 3,711.0 | 1,082,300 |
| 2022/06/07 | 18,500.0 | 18,500.0 | 18,325.0 | 18,335.0 | 3,667.0 | 887,400 |
| 2022/06/06 | 18,295.0 | 18,475.0 | 18,160.0 | 18,420.0 | 3,684.0 | 783,200 |
| 2022/06/03 | 18,645.0 | 18,695.0 | 18,395.0 | 18,435.0 | 3,687.0 | 1,185,800 |
| 2022/06/02 | 18,600.0 | 18,635.0 | 18,440.0 | 18,510.0 | 3,702.0 | 1,225,000 |
| 2022/06/01 | 18,330.0 | 18,580.0 | 18,220.0 | 18,580.0 | 3,716.0 | 1,105,000 |
| 2022/05/31 | 18,220.0 | 18,335.0 | 18,115.0 | 18,335.0 | 3,667.0 | 4,588,400 |
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。
