6,021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) |
|---|---|---|---|---|---|---|
| 2021/03/10 | 17,435.0 | 17,665.0 | 17,360.0 | 17,510.0 | 3,502.0 | 861,500 |
| 2021/03/09 | 17,450.0 | 17,455.0 | 17,020.0 | 17,330.0 | 3,466.0 | 975,400 |
| 2021/03/08 | 17,795.0 | 17,850.0 | 17,390.0 | 17,485.0 | 3,497.0 | 932,200 |
| 2021/03/05 | 17,240.0 | 17,515.0 | 16,965.0 | 17,490.0 | 3,498.0 | 1,369,400 |
| 2021/03/04 | 17,380.0 | 17,615.0 | 17,070.0 | 17,250.0 | 3,450.0 | 1,197,700 |
| 2021/03/03 | 17,515.0 | 17,645.0 | 17,310.0 | 17,425.0 | 3,485.0 | 1,126,900 |
| 2021/03/02 | 18,025.0 | 18,150.0 | 17,670.0 | 17,785.0 | 3,557.0 | 902,700 |
| 2021/03/01 | 17,750.0 | 17,880.0 | 17,350.0 | 17,845.0 | 3,569.0 | 826,600 |
| 2021/02/26 | 17,410.0 | 17,825.0 | 17,350.0 | 17,350.0 | 3,470.0 | 1,518,500 |
| 2021/02/25 | 18,215.0 | 18,285.0 | 18,020.0 | 18,125.0 | 3,625.0 | 1,055,200 |
| 2021/02/24 | 18,440.0 | 18,480.0 | 17,900.0 | 17,925.0 | 3,585.0 | 1,435,500 |
| 2021/02/22 | 18,710.0 | 19,050.0 | 18,700.0 | 18,740.0 | 3,748.0 | 641,300 |
| 2021/02/19 | 18,175.0 | 18,630.0 | 18,160.0 | 18,620.0 | 3,724.0 | 692,400 |
| 2021/02/18 | 18,620.0 | 18,745.0 | 18,365.0 | 18,540.0 | 3,708.0 | 895,000 |
| 2021/02/17 | 18,940.0 | 19,070.0 | 18,705.0 | 18,750.0 | 3,750.0 | 645,100 |
| 2021/02/16 | 18,865.0 | 19,125.0 | 18,640.0 | 18,975.0 | 3,795.0 | 1,025,300 |
| 2021/02/15 | 18,395.0 | 18,740.0 | 18,380.0 | 18,740.0 | 3,748.0 | 782,500 |
| 2021/02/12 | 17,955.0 | 18,320.0 | 17,890.0 | 18,285.0 | 3,657.0 | 1,186,000 |
| 2021/02/10 | 18,115.0 | 18,360.0 | 17,920.0 | 17,925.0 | 3,585.0 | 1,187,700 |
| 2021/02/09 | 18,100.0 | 18,230.0 | 17,960.0 | 18,115.0 | 3,623.0 | 1,105,600 |
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。
