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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 17,525.0 | 17,715.0 | 17,365.0 | 17,670.0 | 3,534.0 | 1,111,800 |
| 2022/02/25 | 17,360.0 | 17,580.0 | 17,200.0 | 17,555.0 | 3,511.0 | 1,333,700 |
| 2022/02/24 | 17,100.0 | 17,250.0 | 16,940.0 | 17,230.0 | 3,446.0 | 1,427,500 |
| 2022/02/22 | 17,195.0 | 17,325.0 | 17,060.0 | 17,175.0 | 3,435.0 | 1,057,000 |
| 2022/02/21 | 17,530.0 | 17,605.0 | 17,260.0 | 17,510.0 | 3,502.0 | 1,292,200 |
| 2022/02/18 | 17,915.0 | 18,135.0 | 17,660.0 | 18,025.0 | 3,605.0 | 1,085,100 |
| 2022/02/17 | 18,490.0 | 18,495.0 | 18,135.0 | 18,245.0 | 3,649.0 | 885,500 |
| 2022/02/16 | 18,585.0 | 18,585.0 | 18,405.0 | 18,535.0 | 3,707.0 | 1,038,000 |
| 2022/02/15 | 18,620.0 | 18,695.0 | 18,000.0 | 18,000.0 | 3,600.0 | 1,548,200 |
| 2022/02/14 | 18,640.0 | 18,945.0 | 18,605.0 | 18,760.0 | 3,752.0 | 1,163,300 |
| 2022/02/10 | 19,380.0 | 19,455.0 | 18,990.0 | 19,115.0 | 3,823.0 | 1,148,800 |
| 2022/02/09 | 19,070.0 | 19,075.0 | 18,840.0 | 19,020.0 | 3,804.0 | 1,303,900 |
| 2022/02/08 | 19,040.0 | 19,075.0 | 18,860.0 | 18,930.0 | 3,786.0 | 1,076,500 |
| 2022/02/07 | 19,590.0 | 19,630.0 | 18,750.0 | 18,970.0 | 3,794.0 | 1,403,000 |
| 2022/02/04 | 19,215.0 | 19,640.0 | 19,185.0 | 19,610.0 | 3,922.0 | 860,400 |
| 2022/02/03 | 19,900.0 | 19,900.0 | 19,275.0 | 19,295.0 | 3,859.0 | 1,100,500 |
| 2022/02/02 | 19,600.0 | 20,000.0 | 19,420.0 | 19,960.0 | 3,992.0 | 1,570,200 |
| 2022/02/01 | 19,665.0 | 19,665.0 | 19,080.0 | 19,110.0 | 3,822.0 | 1,001,400 |
| 2022/01/31 | 18,990.0 | 19,165.0 | 18,665.0 | 19,040.0 | 3,808.0 | 1,241,900 |
| 2022/01/28 | 18,795.0 | 19,055.0 | 18,320.0 | 18,995.0 | 3,799.0 | 2,615,600 |
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。
