6,236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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 6,254.0 | 6,269.0 | 6,015.0 | 6,129.0 | 6,129.0 | 9,262,200 |
| 2024/04/18 | 6,300.0 | 6,414.0 | 6,288.0 | 6,399.0 | 6,399.0 | 4,211,100 |
| 2024/04/17 | 6,358.0 | 6,483.0 | 6,326.0 | 6,362.0 | 6,362.0 | 4,979,100 |
| 2024/04/16 | 6,410.0 | 6,434.0 | 6,297.0 | 6,320.0 | 6,320.0 | 5,612,700 |
| 2024/04/15 | 6,453.0 | 6,564.0 | 6,432.0 | 6,543.0 | 6,543.0 | 3,598,900 |
| 2024/04/12 | 6,640.0 | 6,640.0 | 6,520.0 | 6,532.0 | 6,532.0 | 5,793,800 |
| 2024/04/11 | 6,459.0 | 6,555.0 | 6,423.0 | 6,540.0 | 6,540.0 | 4,635,600 |
| 2024/04/10 | 6,495.0 | 6,578.0 | 6,435.0 | 6,519.0 | 6,519.0 | 7,127,700 |
| 2024/04/09 | 6,301.0 | 6,467.0 | 6,297.0 | 6,467.0 | 6,467.0 | 9,376,700 |
| 2024/04/08 | 6,230.0 | 6,264.0 | 6,167.0 | 6,192.0 | 6,192.0 | 5,355,700 |
| 2024/04/05 | 6,240.0 | 6,270.0 | 6,140.0 | 6,168.0 | 6,168.0 | 6,016,500 |
| 2024/04/04 | 6,450.0 | 6,489.0 | 6,366.0 | 6,366.0 | 6,366.0 | 6,896,300 |
| 2024/04/03 | 6,300.0 | 6,383.0 | 6,232.0 | 6,294.0 | 6,294.0 | 7,831,200 |
| 2024/04/02 | 6,400.0 | 6,452.0 | 6,360.0 | 6,367.0 | 6,367.0 | 6,510,400 |
| 2024/04/01 | 6,601.0 | 6,616.0 | 6,352.0 | 6,352.0 | 6,352.0 | 7,067,800 |
| 2024/03/29 | 6,600.0 | 6,623.0 | 6,503.0 | 6,584.0 | 6,584.0 | 8,979,700 |
| 2024/03/28 | 6,687.0 | 6,725.0 | 6,597.0 | 6,606.0 | 6,606.0 | 8,861,600 |
| 2024/03/27 | 6,822.0 | 6,857.0 | 6,771.0 | 6,819.0 | 6,819.0 | 6,236,400 |
| 2024/03/26 | 6,755.0 | 6,890.0 | 6,754.0 | 6,848.0 | 6,848.0 | 5,653,100 |
| 2024/03/25 | 6,884.0 | 6,890.0 | 6,750.0 | 6,750.0 | 6,750.0 | 4,606,600 |
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。
