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) |
|---|---|---|---|---|---|---|
| 2021/04/05 | 19,330.0 | 19,415.0 | 19,155.0 | 19,190.0 | 3,838.0 | 918,300 |
| 2021/04/02 | 19,220.0 | 19,365.0 | 19,025.0 | 19,160.0 | 3,832.0 | 1,012,100 |
| 2021/04/01 | 18,830.0 | 19,110.0 | 18,800.0 | 18,895.0 | 3,779.0 | 1,172,000 |
| 2021/03/31 | 18,780.0 | 18,830.0 | 18,555.0 | 18,610.0 | 3,722.0 | 1,235,700 |
| 2021/03/30 | 19,130.0 | 19,170.0 | 18,920.0 | 18,940.0 | 3,788.0 | 1,002,000 |
| 2021/03/29 | 19,010.0 | 19,215.0 | 18,885.0 | 19,060.0 | 3,812.0 | 1,421,000 |
| 2021/03/26 | 18,600.0 | 18,925.0 | 18,525.0 | 18,725.0 | 3,745.0 | 1,080,500 |
| 2021/03/25 | 18,365.0 | 18,420.0 | 18,165.0 | 18,345.0 | 3,669.0 | 845,700 |
| 2021/03/24 | 18,100.0 | 18,380.0 | 18,060.0 | 18,060.0 | 3,612.0 | 932,100 |
| 2021/03/23 | 18,455.0 | 18,610.0 | 18,270.0 | 18,270.0 | 3,654.0 | 851,600 |
| 2021/03/22 | 18,240.0 | 18,380.0 | 17,935.0 | 18,275.0 | 3,655.0 | 1,088,100 |
| 2021/03/19 | 18,580.0 | 18,825.0 | 18,395.0 | 18,640.0 | 3,728.0 | 1,511,900 |
| 2021/03/18 | 18,560.0 | 18,855.0 | 18,410.0 | 18,805.0 | 3,761.0 | 1,340,400 |
| 2021/03/17 | 18,225.0 | 18,570.0 | 18,205.0 | 18,330.0 | 3,666.0 | 940,300 |
| 2021/03/16 | 18,205.0 | 18,325.0 | 18,030.0 | 18,155.0 | 3,631.0 | 1,343,000 |
| 2021/03/15 | 18,475.0 | 18,535.0 | 18,125.0 | 18,185.0 | 3,637.0 | 996,100 |
| 2021/03/12 | 17,880.0 | 18,425.0 | 17,715.0 | 18,425.0 | 3,685.0 | 2,129,900 |
| 2021/03/11 | 17,525.0 | 17,635.0 | 17,255.0 | 17,535.0 | 3,507.0 | 1,048,500 |
| 2021/03/10 | 17,435.0 | 17,665.0 | 17,360.0 | 17,510.0 | 3,502.0 | 861,500 |
| 2021/03/09 | 17,450.0 | 17,455.0 | 17,020.0 | 17,330.0 | 3,466.0 | 975,400 |
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。
