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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 11,815.0 | 12,320.0 | 11,815.0 | 12,145.0 | 2,429.0 | 2,972,000 |
| 2020/02/28 | 12,330.0 | 12,470.0 | 12,045.0 | 12,145.0 | 2,429.0 | 3,602,600 |
| 2020/02/27 | 13,350.0 | 13,375.0 | 12,870.0 | 12,930.0 | 2,586.0 | 1,737,800 |
| 2020/02/26 | 13,335.0 | 13,455.0 | 13,140.0 | 13,375.0 | 2,675.0 | 1,776,500 |
| 2020/02/25 | 12,950.0 | 13,570.0 | 12,850.0 | 13,495.0 | 2,699.0 | 2,181,900 |
| 2020/02/21 | 13,870.0 | 13,945.0 | 13,750.0 | 13,755.0 | 2,751.0 | 1,384,400 |
| 2020/02/20 | 13,745.0 | 13,930.0 | 13,650.0 | 13,745.0 | 2,749.0 | 1,395,800 |
| 2020/02/19 | 13,500.0 | 13,625.0 | 13,465.0 | 13,555.0 | 2,711.0 | 1,262,400 |
| 2020/02/18 | 13,580.0 | 13,605.0 | 13,265.0 | 13,365.0 | 2,673.0 | 1,197,700 |
| 2020/02/17 | 13,600.0 | 13,660.0 | 13,455.0 | 13,630.0 | 2,726.0 | 857,000 |
| 2020/02/14 | 13,400.0 | 13,615.0 | 13,345.0 | 13,565.0 | 2,713.0 | 1,109,500 |
| 2020/02/13 | 13,300.0 | 13,495.0 | 13,275.0 | 13,465.0 | 2,693.0 | 1,044,700 |
| 2020/02/12 | 13,375.0 | 13,385.0 | 13,250.0 | 13,315.0 | 2,663.0 | 1,394,900 |
| 2020/02/10 | 13,500.0 | 13,600.0 | 13,460.0 | 13,480.0 | 2,696.0 | 1,023,200 |
| 2020/02/07 | 13,470.0 | 13,645.0 | 13,405.0 | 13,645.0 | 2,729.0 | 1,396,800 |
| 2020/02/06 | 13,350.0 | 13,540.0 | 13,275.0 | 13,470.0 | 2,694.0 | 1,428,900 |
| 2020/02/05 | 13,065.0 | 13,230.0 | 13,035.0 | 13,095.0 | 2,619.0 | 1,363,300 |
| 2020/02/04 | 12,790.0 | 12,930.0 | 12,725.0 | 12,850.0 | 2,570.0 | 1,661,000 |
| 2020/02/03 | 12,415.0 | 12,785.0 | 12,380.0 | 12,745.0 | 2,549.0 | 1,410,000 |
| 2020/01/31 | 12,485.0 | 12,765.0 | 12,475.0 | 12,715.0 | 2,543.0 | 1,403,200 |
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。
