6,142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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 12,160.0 | 12,515.0 | 12,110.0 | 12,490.0 | 2,498.0 | 1,382,800 |
| 2020/06/15 | 12,200.0 | 12,295.0 | 11,830.0 | 11,850.0 | 2,370.0 | 1,195,700 |
| 2020/06/12 | 12,385.0 | 12,460.0 | 12,080.0 | 12,455.0 | 2,491.0 | 1,846,100 |
| 2020/06/11 | 12,650.0 | 12,925.0 | 12,630.0 | 12,650.0 | 2,530.0 | 1,446,700 |
| 2020/06/10 | 12,350.0 | 12,805.0 | 12,320.0 | 12,770.0 | 2,554.0 | 1,634,900 |
| 2020/06/09 | 12,655.0 | 12,710.0 | 12,405.0 | 12,490.0 | 2,498.0 | 1,243,100 |
| 2020/06/08 | 12,755.0 | 12,760.0 | 12,625.0 | 12,750.0 | 2,550.0 | 1,324,600 |
| 2020/06/05 | 12,590.0 | 12,600.0 | 12,385.0 | 12,535.0 | 2,507.0 | 1,429,400 |
| 2020/06/04 | 12,825.0 | 12,825.0 | 12,615.0 | 12,630.0 | 2,526.0 | 1,188,300 |
| 2020/06/03 | 12,900.0 | 12,900.0 | 12,575.0 | 12,690.0 | 2,538.0 | 1,481,100 |
| 2020/06/02 | 12,615.0 | 12,725.0 | 12,580.0 | 12,630.0 | 2,526.0 | 798,100 |
| 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 |
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。
