5,803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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 19,885.0 | 20,280.0 | 19,830.0 | 20,280.0 | 4,056.0 | 1,604,100 |
| 2023/03/03 | 19,280.0 | 19,720.0 | 19,220.0 | 19,665.0 | 3,933.0 | 1,810,900 |
| 2023/03/02 | 19,210.0 | 19,220.0 | 19,055.0 | 19,090.0 | 3,818.0 | 902,500 |
| 2023/03/01 | 18,970.0 | 19,080.0 | 18,875.0 | 19,075.0 | 3,815.0 | 1,084,200 |
| 2023/02/28 | 19,200.0 | 19,225.0 | 19,085.0 | 19,150.0 | 3,830.0 | 1,284,900 |
| 2023/02/27 | 19,030.0 | 19,200.0 | 18,930.0 | 19,200.0 | 3,840.0 | 1,129,700 |
| 2023/02/24 | 18,985.0 | 19,160.0 | 18,880.0 | 19,135.0 | 3,827.0 | 1,042,200 |
| 2023/02/22 | 19,040.0 | 19,070.0 | 18,940.0 | 18,970.0 | 3,794.0 | 1,120,200 |
| 2023/02/21 | 19,280.0 | 19,290.0 | 19,070.0 | 19,170.0 | 3,834.0 | 808,700 |
| 2023/02/20 | 19,220.0 | 19,295.0 | 19,035.0 | 19,210.0 | 3,842.0 | 1,263,300 |
| 2023/02/17 | 19,400.0 | 19,510.0 | 19,275.0 | 19,275.0 | 3,855.0 | 1,561,500 |
| 2023/02/16 | 19,650.0 | 19,705.0 | 19,535.0 | 19,645.0 | 3,929.0 | 974,300 |
| 2023/02/15 | 19,420.0 | 19,510.0 | 19,340.0 | 19,445.0 | 3,889.0 | 999,000 |
| 2023/02/14 | 19,395.0 | 19,490.0 | 19,360.0 | 19,385.0 | 3,877.0 | 1,055,700 |
| 2023/02/13 | 19,300.0 | 19,420.0 | 19,135.0 | 19,250.0 | 3,850.0 | 1,278,400 |
| 2023/02/10 | 19,500.0 | 19,665.0 | 19,330.0 | 19,550.0 | 3,910.0 | 1,857,200 |
| 2023/02/09 | 19,120.0 | 19,470.0 | 19,100.0 | 19,405.0 | 3,881.0 | 1,129,000 |
| 2023/02/08 | 19,360.0 | 19,410.0 | 19,100.0 | 19,235.0 | 3,847.0 | 1,073,200 |
| 2023/02/07 | 19,185.0 | 19,370.0 | 19,160.0 | 19,255.0 | 3,851.0 | 989,000 |
| 2023/02/06 | 19,400.0 | 19,510.0 | 19,130.0 | 19,175.0 | 3,835.0 | 1,253,300 |
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。
