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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 17,760.0 | 17,825.0 | 17,540.0 | 17,625.0 | 3,525.0 | 716,300 |
| 2021/07/20 | 17,305.0 | 17,570.0 | 17,305.0 | 17,360.0 | 3,472.0 | 1,003,300 |
| 2021/07/19 | 17,510.0 | 17,740.0 | 17,475.0 | 17,530.0 | 3,506.0 | 856,600 |
| 2021/07/16 | 17,660.0 | 17,995.0 | 17,605.0 | 17,885.0 | 3,577.0 | 818,000 |
| 2021/07/15 | 18,030.0 | 18,085.0 | 17,865.0 | 17,865.0 | 3,573.0 | 1,292,500 |
| 2021/07/14 | 18,000.0 | 18,260.0 | 17,960.0 | 18,025.0 | 3,605.0 | 1,226,500 |
| 2021/07/13 | 18,415.0 | 18,445.0 | 18,270.0 | 18,330.0 | 3,666.0 | 645,100 |
| 2021/07/12 | 18,200.0 | 18,310.0 | 18,110.0 | 18,310.0 | 3,662.0 | 1,158,700 |
| 2021/07/09 | 17,580.0 | 17,765.0 | 17,365.0 | 17,690.0 | 3,538.0 | 2,068,100 |
| 2021/07/08 | 18,080.0 | 18,175.0 | 18,000.0 | 18,015.0 | 3,603.0 | 1,414,000 |
| 2021/07/07 | 18,450.0 | 18,500.0 | 18,120.0 | 18,210.0 | 3,642.0 | 1,591,100 |
| 2021/07/06 | 18,850.0 | 18,925.0 | 18,720.0 | 18,825.0 | 3,765.0 | 357,100 |
| 2021/07/05 | 18,780.0 | 18,860.0 | 18,705.0 | 18,850.0 | 3,770.0 | 382,100 |
| 2021/07/02 | 18,830.0 | 18,910.0 | 18,710.0 | 18,855.0 | 3,771.0 | 744,200 |
| 2021/07/01 | 18,665.0 | 18,960.0 | 18,640.0 | 18,825.0 | 3,765.0 | 1,000,900 |
| 2021/06/30 | 18,810.0 | 18,945.0 | 18,580.0 | 18,580.0 | 3,716.0 | 788,500 |
| 2021/06/29 | 18,600.0 | 18,885.0 | 18,495.0 | 18,805.0 | 3,761.0 | 818,200 |
| 2021/06/28 | 18,675.0 | 18,730.0 | 18,575.0 | 18,675.0 | 3,735.0 | 619,200 |
| 2021/06/25 | 18,500.0 | 18,720.0 | 18,500.0 | 18,685.0 | 3,737.0 | 772,100 |
| 2021/06/24 | 18,150.0 | 18,370.0 | 18,090.0 | 18,370.0 | 3,674.0 | 652,000 |
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。
