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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 19,600.0 | 20,000.0 | 19,420.0 | 19,960.0 | 3,992.0 | 1,570,200 |
| 2022/02/01 | 19,665.0 | 19,665.0 | 19,080.0 | 19,110.0 | 3,822.0 | 1,001,400 |
| 2022/01/31 | 18,990.0 | 19,165.0 | 18,665.0 | 19,040.0 | 3,808.0 | 1,241,900 |
| 2022/01/28 | 18,795.0 | 19,055.0 | 18,320.0 | 18,995.0 | 3,799.0 | 2,615,600 |
| 2022/01/27 | 18,245.0 | 18,360.0 | 17,540.0 | 17,650.0 | 3,530.0 | 1,301,300 |
| 2022/01/26 | 18,135.0 | 18,225.0 | 17,830.0 | 18,080.0 | 3,616.0 | 745,400 |
| 2022/01/25 | 18,675.0 | 18,695.0 | 17,960.0 | 18,135.0 | 3,627.0 | 1,237,300 |
| 2022/01/24 | 18,550.0 | 18,740.0 | 18,460.0 | 18,740.0 | 3,748.0 | 791,400 |
| 2022/01/21 | 18,705.0 | 18,775.0 | 18,365.0 | 18,705.0 | 3,741.0 | 965,100 |
| 2022/01/20 | 18,785.0 | 19,165.0 | 18,655.0 | 19,100.0 | 3,820.0 | 914,200 |
| 2022/01/19 | 18,980.0 | 19,055.0 | 18,710.0 | 18,830.0 | 3,766.0 | 1,451,600 |
| 2022/01/18 | 19,590.0 | 19,630.0 | 19,260.0 | 19,320.0 | 3,864.0 | 704,300 |
| 2022/01/17 | 19,780.0 | 19,780.0 | 19,370.0 | 19,465.0 | 3,893.0 | 796,700 |
| 2022/01/14 | 19,600.0 | 19,640.0 | 19,155.0 | 19,400.0 | 3,880.0 | 1,533,100 |
| 2022/01/13 | 20,080.0 | 20,335.0 | 19,850.0 | 19,935.0 | 3,987.0 | 833,800 |
| 2022/01/12 | 19,575.0 | 20,115.0 | 19,575.0 | 20,115.0 | 4,023.0 | 1,052,000 |
| 2022/01/11 | 19,785.0 | 19,930.0 | 19,340.0 | 19,385.0 | 3,877.0 | 926,200 |
| 2022/01/07 | 20,070.0 | 20,120.0 | 19,620.0 | 19,835.0 | 3,967.0 | 844,700 |
| 2022/01/06 | 20,300.0 | 20,335.0 | 19,760.0 | 19,760.0 | 3,952.0 | 1,138,100 |
| 2022/01/05 | 20,500.0 | 20,590.0 | 20,330.0 | 20,400.0 | 4,080.0 | 851,700 |
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。
