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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 12,520.0 | 12,605.0 | 12,290.0 | 12,300.0 | 2,460.0 | 1,355,000 |
| 2020/01/29 | 12,640.0 | 12,660.0 | 12,310.0 | 12,515.0 | 2,503.0 | 1,328,200 |
| 2020/01/28 | 12,210.0 | 12,285.0 | 12,125.0 | 12,285.0 | 2,457.0 | 1,028,000 |
| 2020/01/27 | 12,380.0 | 12,535.0 | 12,350.0 | 12,395.0 | 2,479.0 | 684,800 |
| 2020/01/24 | 12,725.0 | 12,805.0 | 12,590.0 | 12,620.0 | 2,524.0 | 808,400 |
| 2020/01/23 | 12,725.0 | 12,785.0 | 12,585.0 | 12,590.0 | 2,518.0 | 1,003,800 |
| 2020/01/22 | 12,520.0 | 12,760.0 | 12,490.0 | 12,760.0 | 2,552.0 | 1,126,300 |
| 2020/01/21 | 12,520.0 | 12,575.0 | 12,350.0 | 12,415.0 | 2,483.0 | 820,300 |
| 2020/01/20 | 12,580.0 | 12,670.0 | 12,555.0 | 12,600.0 | 2,520.0 | 580,900 |
| 2020/01/17 | 12,600.0 | 12,680.0 | 12,530.0 | 12,535.0 | 2,507.0 | 1,459,300 |
| 2020/01/16 | 12,400.0 | 12,440.0 | 12,295.0 | 12,370.0 | 2,474.0 | 749,300 |
| 2020/01/15 | 12,285.0 | 12,420.0 | 12,270.0 | 12,380.0 | 2,476.0 | 1,132,900 |
| 2020/01/14 | 12,145.0 | 12,365.0 | 12,135.0 | 12,365.0 | 2,473.0 | 1,262,700 |
| 2020/01/10 | 11,990.0 | 12,020.0 | 11,895.0 | 11,960.0 | 2,392.0 | 825,400 |
| 2020/01/09 | 11,930.0 | 12,040.0 | 11,865.0 | 12,000.0 | 2,400.0 | 910,700 |
| 2020/01/08 | 11,750.0 | 11,785.0 | 11,520.0 | 11,700.0 | 2,340.0 | 1,448,100 |
| 2020/01/07 | 11,840.0 | 11,995.0 | 11,790.0 | 11,995.0 | 2,399.0 | 958,500 |
| 2020/01/06 | 11,805.0 | 11,875.0 | 11,735.0 | 11,850.0 | 2,370.0 | 1,202,900 |
| 2019/12/30 | 12,170.0 | 12,175.0 | 12,035.0 | 12,060.0 | 2,412.0 | 651,000 |
| 2019/12/27 | 12,200.0 | 12,305.0 | 12,170.0 | 12,220.0 | 2,444.0 | 713,300 |
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。
