6,113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) |
|---|---|---|---|---|---|---|
| 2022/04/01 | 18,675.0 | 18,940.0 | 18,645.0 | 18,765.0 | 3,753.0 | 898,200 |
| 2022/03/31 | 18,690.0 | 18,940.0 | 18,620.0 | 18,790.0 | 3,758.0 | 1,084,800 |
| 2022/03/30 | 19,020.0 | 19,030.0 | 18,585.0 | 18,805.0 | 3,761.0 | 1,194,500 |
| 2022/03/29 | 18,970.0 | 19,030.0 | 18,765.0 | 18,995.0 | 3,799.0 | 1,146,900 |
| 2022/03/28 | 18,790.0 | 18,865.0 | 18,570.0 | 18,750.0 | 3,750.0 | 1,225,900 |
| 2022/03/25 | 19,180.0 | 19,340.0 | 19,030.0 | 19,190.0 | 3,838.0 | 831,800 |
| 2022/03/24 | 18,700.0 | 19,040.0 | 18,540.0 | 19,030.0 | 3,806.0 | 986,700 |
| 2022/03/23 | 18,800.0 | 19,150.0 | 18,700.0 | 19,015.0 | 3,803.0 | 1,351,500 |
| 2022/03/22 | 18,280.0 | 18,500.0 | 18,110.0 | 18,405.0 | 3,681.0 | 1,596,900 |
| 2022/03/18 | 18,160.0 | 18,330.0 | 18,035.0 | 18,320.0 | 3,664.0 | 2,564,200 |
| 2022/03/17 | 18,290.0 | 18,405.0 | 18,010.0 | 18,170.0 | 3,634.0 | 1,238,400 |
| 2022/03/16 | 18,000.0 | 18,035.0 | 17,710.0 | 17,710.0 | 3,542.0 | 1,446,400 |
| 2022/03/15 | 17,530.0 | 17,875.0 | 17,515.0 | 17,590.0 | 3,518.0 | 1,038,700 |
| 2022/03/14 | 17,405.0 | 17,715.0 | 17,290.0 | 17,370.0 | 3,474.0 | 903,700 |
| 2022/03/11 | 17,750.0 | 17,750.0 | 17,105.0 | 17,230.0 | 3,446.0 | 2,597,200 |
| 2022/03/10 | 17,100.0 | 17,790.0 | 17,000.0 | 17,750.0 | 3,550.0 | 2,827,700 |
| 2022/03/09 | 16,210.0 | 16,390.0 | 16,120.0 | 16,175.0 | 3,235.0 | 1,472,700 |
| 2022/03/08 | 15,900.0 | 16,335.0 | 15,860.0 | 16,180.0 | 3,236.0 | 1,801,100 |
| 2022/03/07 | 16,435.0 | 16,660.0 | 15,990.0 | 16,045.0 | 3,209.0 | 1,850,500 |
| 2022/03/04 | 17,505.0 | 17,525.0 | 16,930.0 | 17,130.0 | 3,426.0 | 1,703,100 |
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。
