5,809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) |
|---|---|---|---|---|---|---|
| 2023/03/13 | 20,255.0 | 20,430.0 | 20,205.0 | 20,410.0 | 4,082.0 | 1,121,300 |
| 2023/03/10 | 20,500.0 | 20,640.0 | 20,400.0 | 20,500.0 | 4,100.0 | 1,909,100 |
| 2023/03/09 | 20,500.0 | 20,665.0 | 20,440.0 | 20,570.0 | 4,114.0 | 1,300,000 |
| 2023/03/08 | 20,220.0 | 20,315.0 | 20,115.0 | 20,250.0 | 4,050.0 | 1,145,700 |
| 2023/03/07 | 20,280.0 | 20,415.0 | 20,190.0 | 20,325.0 | 4,065.0 | 1,411,600 |
| 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 |
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。
