5,815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) |
|---|---|---|---|---|---|---|
| 2022/06/14 | 17,100.0 | 17,345.0 | 17,095.0 | 17,340.0 | 3,468.0 | 1,372,600 |
| 2022/06/13 | 17,600.0 | 17,675.0 | 17,245.0 | 17,245.0 | 3,449.0 | 2,226,600 |
| 2022/06/10 | 18,160.0 | 18,225.0 | 18,050.0 | 18,115.0 | 3,623.0 | 1,494,400 |
| 2022/06/09 | 18,490.0 | 18,505.0 | 18,305.0 | 18,335.0 | 3,667.0 | 1,206,300 |
| 2022/06/08 | 18,600.0 | 18,650.0 | 18,455.0 | 18,555.0 | 3,711.0 | 1,082,300 |
| 2022/06/07 | 18,500.0 | 18,500.0 | 18,325.0 | 18,335.0 | 3,667.0 | 887,400 |
| 2022/06/06 | 18,295.0 | 18,475.0 | 18,160.0 | 18,420.0 | 3,684.0 | 783,200 |
| 2022/06/03 | 18,645.0 | 18,695.0 | 18,395.0 | 18,435.0 | 3,687.0 | 1,185,800 |
| 2022/06/02 | 18,600.0 | 18,635.0 | 18,440.0 | 18,510.0 | 3,702.0 | 1,225,000 |
| 2022/06/01 | 18,330.0 | 18,580.0 | 18,220.0 | 18,580.0 | 3,716.0 | 1,105,000 |
| 2022/05/31 | 18,220.0 | 18,335.0 | 18,115.0 | 18,335.0 | 3,667.0 | 4,588,400 |
| 2022/05/30 | 17,935.0 | 18,345.0 | 17,890.0 | 18,250.0 | 3,650.0 | 1,606,800 |
| 2022/05/27 | 17,850.0 | 17,885.0 | 17,735.0 | 17,840.0 | 3,568.0 | 1,163,700 |
| 2022/05/26 | 17,490.0 | 17,620.0 | 17,380.0 | 17,480.0 | 3,496.0 | 1,776,300 |
| 2022/05/25 | 17,750.0 | 17,790.0 | 17,645.0 | 17,725.0 | 3,545.0 | 1,340,900 |
| 2022/05/24 | 17,880.0 | 17,905.0 | 17,700.0 | 17,700.0 | 3,540.0 | 1,399,500 |
| 2022/05/23 | 18,230.0 | 18,325.0 | 17,825.0 | 17,915.0 | 3,583.0 | 1,142,400 |
| 2022/05/20 | 17,585.0 | 17,925.0 | 17,560.0 | 17,915.0 | 3,583.0 | 1,736,700 |
| 2022/05/19 | 17,700.0 | 17,880.0 | 17,655.0 | 17,755.0 | 3,551.0 | 1,788,300 |
| 2022/05/18 | 18,160.0 | 18,490.0 | 18,160.0 | 18,280.0 | 3,656.0 | 1,499,000 |
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。
