5,808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) |
|---|---|---|---|---|---|---|
| 2021/10/19 | 19,750.0 | 19,810.0 | 19,600.0 | 19,720.0 | 3,944.0 | 648,700 |
| 2021/10/18 | 19,755.0 | 19,780.0 | 19,465.0 | 19,635.0 | 3,927.0 | 850,600 |
| 2021/10/15 | 19,415.0 | 19,735.0 | 19,350.0 | 19,695.0 | 3,939.0 | 1,180,900 |
| 2021/10/14 | 18,800.0 | 19,225.0 | 18,775.0 | 19,165.0 | 3,833.0 | 877,900 |
| 2021/10/13 | 18,810.0 | 18,850.0 | 18,590.0 | 18,735.0 | 3,747.0 | 865,600 |
| 2021/10/12 | 19,010.0 | 19,080.0 | 18,785.0 | 19,030.0 | 3,806.0 | 1,111,200 |
| 2021/10/11 | 18,585.0 | 19,210.0 | 18,470.0 | 19,145.0 | 3,829.0 | 1,392,400 |
| 2021/10/08 | 18,530.0 | 18,670.0 | 18,250.0 | 18,585.0 | 3,717.0 | 1,567,800 |
| 2021/10/07 | 18,475.0 | 18,760.0 | 18,350.0 | 18,375.0 | 3,675.0 | 1,219,800 |
| 2021/10/06 | 18,525.0 | 18,770.0 | 18,070.0 | 18,470.0 | 3,694.0 | 2,291,300 |
| 2021/10/05 | 17,920.0 | 18,155.0 | 17,655.0 | 18,000.0 | 3,600.0 | 1,440,500 |
| 2021/10/04 | 18,690.0 | 18,715.0 | 18,120.0 | 18,230.0 | 3,646.0 | 1,258,800 |
| 2021/10/01 | 18,700.0 | 18,950.0 | 18,315.0 | 18,425.0 | 3,685.0 | 1,656,200 |
| 2021/09/30 | 19,345.0 | 19,345.0 | 18,805.0 | 18,900.0 | 3,780.0 | 1,956,800 |
| 2021/09/29 | 19,495.0 | 19,620.0 | 19,210.0 | 19,380.0 | 3,876.0 | 1,314,800 |
| 2021/09/28 | 20,100.0 | 20,240.0 | 19,800.0 | 20,045.0 | 4,009.0 | 1,593,700 |
| 2021/09/27 | 20,550.0 | 20,715.0 | 20,345.0 | 20,345.0 | 4,069.0 | 1,282,500 |
| 2021/09/24 | 21,000.0 | 21,020.0 | 20,490.0 | 20,525.0 | 4,105.0 | 1,687,200 |
| 2021/09/22 | 21,065.0 | 21,090.0 | 20,620.0 | 20,620.0 | 4,124.0 | 1,560,800 |
| 2021/09/21 | 20,825.0 | 21,275.0 | 20,700.0 | 21,150.0 | 4,230.0 | 1,210,200 |
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。
