6,092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) |
|---|---|---|---|---|---|---|
| 2018/09/12 | 9,642.0 | 9,698.0 | 9,290.0 | 9,341.0 | 1,868.2 | 2,841,200 |
| 2018/09/11 | 9,700.0 | 9,778.0 | 9,614.0 | 9,766.0 | 1,953.2 | 1,442,500 |
| 2018/09/10 | 9,786.0 | 9,786.0 | 9,673.0 | 9,696.0 | 1,939.2 | 1,392,400 |
| 2018/09/07 | 9,871.0 | 9,896.0 | 9,674.0 | 9,733.0 | 1,946.6 | 2,192,000 |
| 2018/09/06 | 10,035.0 | 10,060.0 | 9,967.0 | 9,999.0 | 1,999.8 | 1,135,900 |
| 2018/09/05 | 10,190.0 | 10,240.0 | 10,060.0 | 10,065.0 | 2,013.0 | 1,734,700 |
| 2018/09/04 | 10,215.0 | 10,290.0 | 10,125.0 | 10,125.0 | 2,025.0 | 1,289,400 |
| 2018/09/03 | 10,400.0 | 10,415.0 | 10,160.0 | 10,160.0 | 2,032.0 | 1,170,600 |
| 2018/08/31 | 10,495.0 | 10,515.0 | 10,390.0 | 10,425.0 | 2,085.0 | 1,567,500 |
| 2018/08/30 | 10,735.0 | 10,765.0 | 10,585.0 | 10,595.0 | 2,119.0 | 1,306,300 |
| 2018/08/29 | 10,715.0 | 10,780.0 | 10,670.0 | 10,670.0 | 2,134.0 | 1,032,100 |
| 2018/08/28 | 10,830.0 | 10,875.0 | 10,745.0 | 10,775.0 | 2,155.0 | 1,104,400 |
| 2018/08/27 | 10,640.0 | 10,750.0 | 10,640.0 | 10,710.0 | 2,142.0 | 710,600 |
| 2018/08/24 | 10,620.0 | 10,725.0 | 10,580.0 | 10,590.0 | 2,118.0 | 775,100 |
| 2018/08/23 | 10,700.0 | 10,700.0 | 10,495.0 | 10,555.0 | 2,111.0 | 920,500 |
| 2018/08/22 | 10,495.0 | 10,625.0 | 10,440.0 | 10,625.0 | 2,125.0 | 752,000 |
| 2018/08/21 | 10,340.0 | 10,545.0 | 10,310.0 | 10,475.0 | 2,095.0 | 956,400 |
| 2018/08/20 | 10,450.0 | 10,525.0 | 10,380.0 | 10,380.0 | 2,076.0 | 720,900 |
| 2018/08/17 | 10,750.0 | 10,760.0 | 10,520.0 | 10,530.0 | 2,106.0 | 785,500 |
| 2018/08/16 | 10,555.0 | 10,700.0 | 10,370.0 | 10,675.0 | 2,135.0 | 1,224,900 |
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。
