5,814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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 12,615.0 | 12,770.0 | 12,560.0 | 12,600.0 | 2,520.0 | 757,700 |
| 2020/05/29 | 12,725.0 | 12,840.0 | 12,575.0 | 12,620.0 | 2,524.0 | 1,495,000 |
| 2020/05/28 | 12,650.0 | 12,735.0 | 12,485.0 | 12,730.0 | 2,546.0 | 1,134,600 |
| 2020/05/27 | 12,450.0 | 12,660.0 | 12,375.0 | 12,530.0 | 2,506.0 | 1,076,200 |
| 2020/05/26 | 12,185.0 | 12,570.0 | 12,120.0 | 12,530.0 | 2,506.0 | 1,409,000 |
| 2020/05/25 | 12,100.0 | 12,115.0 | 11,970.0 | 12,025.0 | 2,405.0 | 447,200 |
| 2020/05/22 | 12,005.0 | 12,085.0 | 11,875.0 | 11,925.0 | 2,385.0 | 739,400 |
| 2020/05/21 | 12,380.0 | 12,390.0 | 12,125.0 | 12,155.0 | 2,431.0 | 539,200 |
| 2020/05/20 | 12,250.0 | 12,340.0 | 12,225.0 | 12,255.0 | 2,451.0 | 836,600 |
| 2020/05/19 | 12,190.0 | 12,225.0 | 12,045.0 | 12,150.0 | 2,430.0 | 1,102,800 |
| 2020/05/18 | 11,880.0 | 11,930.0 | 11,755.0 | 11,780.0 | 2,356.0 | 769,500 |
| 2020/05/15 | 12,025.0 | 12,050.0 | 11,805.0 | 11,950.0 | 2,390.0 | 702,300 |
| 2020/05/14 | 11,945.0 | 12,040.0 | 11,865.0 | 11,885.0 | 2,377.0 | 711,600 |
| 2020/05/13 | 11,825.0 | 12,040.0 | 11,825.0 | 11,985.0 | 2,397.0 | 818,500 |
| 2020/05/12 | 12,000.0 | 12,075.0 | 11,905.0 | 11,980.0 | 2,396.0 | 899,600 |
| 2020/05/11 | 12,090.0 | 12,190.0 | 12,000.0 | 12,120.0 | 2,424.0 | 719,200 |
| 2020/05/08 | 12,220.0 | 12,245.0 | 11,935.0 | 12,045.0 | 2,409.0 | 1,077,900 |
| 2020/05/07 | 12,085.0 | 12,085.0 | 11,685.0 | 11,950.0 | 2,390.0 | 1,328,500 |
| 2020/05/01 | 11,765.0 | 11,850.0 | 11,470.0 | 11,510.0 | 2,302.0 | 1,221,800 |
| 2020/04/30 | 12,180.0 | 12,310.0 | 11,910.0 | 12,015.0 | 2,403.0 | 2,215,100 |
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。
