日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

信越化学工業(4063)の株価時系列情報

信越化学工業(4063)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 16,425 16,495 16,225 16,225 857,600
2022/12/29 16,360 16,395 16,190 16,260 1,239,200
2022/12/28 16,500 16,630 16,405 16,535 756,900
2022/12/27 17,000 17,050 16,630 16,630 647,300
2022/12/26 16,760 16,955 16,730 16,930 497,500
2022/12/23 16,675 16,720 16,575 16,680 973,600
2022/12/22 16,945 16,945 16,770 16,895 1,017,600
2022/12/21 16,930 16,975 16,640 16,810 1,263,900
2022/12/20 17,340 17,450 16,835 16,920 1,555,200
2022/12/19 17,220 17,380 17,215 17,235 875,700
2022/12/16 17,355 17,525 17,300 17,435 1,904,900
2022/12/15 17,550 17,760 17,515 17,730 1,139,000
2022/12/14 17,470 17,780 17,430 17,780 1,381,800
2022/12/13 17,265 17,360 17,225 17,260 764,800
2022/12/12 17,100 17,175 17,060 17,100 635,200
2022/12/09 16,900 17,235 16,885 17,175 1,157,300
2022/12/08 17,015 17,045 16,840 16,930 1,025,800
2022/12/07 17,150 17,195 17,040 17,040 1,109,800
2022/12/06 17,175 17,410 17,125 17,315 783,900
2022/12/05 17,530 17,540 17,335 17,375 974,300
2022/12/02 17,710 17,730 17,405 17,515 1,575,800
2022/12/01 17,850 17,890 17,650 17,850 1,448,800
2022/11/30 17,420 17,590 17,385 17,570 1,490,800
2022/11/29 17,475 17,560 17,435 17,515 899,800
2022/11/28 17,760 17,820 17,660 17,660 943,600
2022/11/25 17,805 17,880 17,770 17,800 754,200
2022/11/24 17,690 17,810 17,645 17,765 1,198,200
2022/11/22 17,470 17,505 17,355 17,495 1,277,800
2022/11/21 17,200 17,450 17,190 17,450 911,100
2022/11/18 17,375 17,440 17,160 17,200 1,292,200
2022/11/17 17,510 17,575 17,290 17,330 1,599,700
2022/11/16 17,450 17,705 17,345 17,685 1,833,300
2022/11/15 17,305 17,420 17,230 17,335 1,058,200
2022/11/14 17,300 17,440 17,130 17,320 1,955,800
2022/11/11 16,600 17,045 16,495 17,045 2,823,600
2022/11/10 16,195 16,195 15,965 15,995 1,373,000
2022/11/09 16,065 16,265 16,040 16,250 1,155,800
2022/11/08 16,000 16,010 15,865 15,960 894,300
2022/11/07 15,635 15,780 15,575 15,780 1,059,400
2022/11/04 15,360 15,455 15,230 15,455 1,316,900
2022/11/02 15,690 15,690 15,430 15,515 1,038,800
2022/11/01 15,535 15,625 15,475 15,625 870,300
2022/10/31 15,575 15,610 15,420 15,540 1,161,000
2022/10/28 15,690 15,690 15,330 15,355 3,035,300
2022/10/27 15,335 15,400 15,295 15,400 1,129,000
2022/10/26 15,290 15,530 15,270 15,455 1,102,100
2022/10/25 15,290 15,345 15,180 15,220 1,262,200
2022/10/24 15,155 15,400 15,140 15,195 1,123,100
2022/10/21 14,850 14,950 14,850 14,855 1,059,600
2022/10/20 14,930 15,010 14,850 14,935 1,232,000
2022/10/19 15,140 15,320 15,085 15,160 1,150,200
2022/10/18 15,060 15,070 14,825 15,040 1,271,400
2022/10/17 14,700 14,770 14,650 14,720 1,401,700
2022/10/14 15,160 15,245 15,000 15,160 1,512,800
2022/10/13 14,845 15,010 14,820 14,860 926,800
2022/10/12 14,950 15,070 14,790 14,800 1,557,300
2022/10/11 15,080 15,220 14,985 15,035 1,329,000
2022/10/07 15,450 15,575 15,330 15,455 1,222,800
2022/10/06 15,570 15,680 15,490 15,620 1,113,100
2022/10/05 15,400 15,575 15,310 15,545 1,695,300
2022/10/04 15,410 15,410 15,115 15,165 1,769,300
2022/10/03 14,510 14,950 14,445 14,950 1,980,000
2022/09/30 14,595 14,655 14,185 14,330 2,228,200
2022/09/29 14,755 14,770 14,375 14,595 1,543,900
2022/09/28 14,805 14,935 14,565 14,695 1,641,800
2022/09/27 15,000 15,065 14,880 14,880 1,203,200
2022/09/26 15,170 15,170 14,805 14,820 1,766,400
2022/09/22 15,515 15,615 15,460 15,570 1,091,600
2022/09/21 15,875 15,890 15,690 15,710 1,004,700
2022/09/20 16,000 16,180 15,875 15,875 1,141,000
2022/09/16 16,000 16,045 15,895 15,895 1,799,200
2022/09/15 16,240 16,260 16,165 16,185 1,062,200
2022/09/14 16,260 16,405 16,145 16,215 1,643,700
2022/09/13 16,760 16,790 16,675 16,790 757,200
2022/09/12 16,770 16,785 16,605 16,715 870,400
2022/09/09 16,305 16,475 16,280 16,450 1,573,300
2022/09/08 16,150 16,435 16,090 16,380 1,526,500
2022/09/07 16,225 16,255 15,925 15,985 1,685,200
2022/09/06 16,255 16,375 16,185 16,225 710,600
2022/09/05 16,000 16,270 15,990 16,255 848,800
2022/09/02 16,110 16,130 15,990 16,070 1,051,400
2022/09/01 16,315 16,375 16,095 16,095 1,510,700
2022/08/31 16,150 16,330 16,125 16,315 2,696,400
2022/08/30 16,515 16,530 16,355 16,490 1,455,200
2022/08/29 16,310 16,485 16,230 16,435 1,691,400
2022/08/26 16,925 17,050 16,915 16,975 1,162,700
2022/08/25 16,830 16,945 16,670 16,900 1,287,600
2022/08/24 17,045 17,060 16,880 16,890 1,344,100
2022/08/23 17,125 17,140 16,935 16,995 1,110,500
2022/08/22 16,910 17,130 16,860 17,125 1,416,000
2022/08/19 17,445 17,510 17,310 17,310 1,142,000
2022/08/18 17,380 17,425 17,200 17,280 1,623,000
2022/08/17 17,650 17,725 17,565 17,645 1,268,200
2022/08/16 17,655 17,805 17,585 17,630 860,900
2022/08/15 17,560 17,760 17,525 17,720 1,036,600
2022/08/12 17,475 17,480 17,280 17,425 1,676,400
2022/08/10 17,140 17,185 17,005 17,045 995,600
2022/08/09 17,330 17,355 17,125 17,190 862,700
2022/08/08 17,165 17,370 17,135 17,325 752,200
2022/08/05 17,110 17,295 17,040 17,260 954,800
2022/08/04 17,245 17,355 17,190 17,300 813,700
2022/08/03 17,125 17,245 17,035 17,180 1,024,600
2022/08/02 17,290 17,325 17,120 17,200 998,700
2022/08/01 17,005 17,495 17,005 17,445 1,403,600
2022/07/29 17,015 17,135 16,850 16,960 1,560,800
2022/07/28 17,350 17,560 16,840 17,020 3,322,800
2022/07/27 16,050 16,430 15,990 16,335 1,377,300
2022/07/26 16,225 16,285 16,130 16,155 922,700
2022/07/25 16,300 16,320 16,140 16,145 1,252,800
2022/07/22 16,815 16,815 16,505 16,650 1,478,400
2022/07/21 16,665 16,830 16,630 16,755 1,340,500
2022/07/20 16,675 16,890 16,670 16,860 1,142,100
2022/07/19 16,005 16,280 16,005 16,260 743,000
2022/07/15 15,950 16,120 15,915 16,020 640,900
2022/07/14 15,800 16,035 15,800 16,015 747,000
2022/07/13 15,855 16,020 15,835 15,965 869,900
2022/07/12 16,030 16,045 15,730 15,755 971,600
2022/07/11 16,280 16,385 16,100 16,175 827,000
2022/07/08 16,150 16,280 15,940 15,980 1,723,800
2022/07/07 15,600 16,075 15,600 16,025 1,497,500
2022/07/06 15,750 15,890 15,700 15,760 1,307,100
2022/07/05 15,795 15,970 15,685 15,805 1,166,100
2022/07/04 15,545 15,710 15,525 15,710 1,244,800
2022/07/01 15,495 15,550 15,290 15,410 1,835,800
2022/06/30 15,300 15,465 15,250 15,300 2,115,200
2022/06/29 15,440 15,620 15,365 15,610 1,980,100
2022/06/28 15,405 15,655 15,260 15,625 1,718,300
2022/06/27 15,445 15,775 15,410 15,700 2,017,600
2022/06/24 14,500 15,085 14,410 14,990 3,299,400
2022/06/23 14,995 15,015 14,360 14,370 3,052,400
2022/06/22 15,835 15,845 15,135 15,150 1,526,000
2022/06/21 15,605 15,670 15,235 15,485 1,541,300
2022/06/20 16,355 16,405 15,225 15,235 2,629,200
2022/06/17 16,390 16,455 16,205 16,275 3,100,000
2022/06/16 17,505 17,545 17,125 17,125 1,683,600
2022/06/15 17,320 17,380 17,275 17,300 1,235,400
2022/06/14 17,100 17,345 17,095 17,340 1,372,600
2022/06/13 17,600 17,675 17,245 17,245 2,226,600
2022/06/10 18,160 18,225 18,050 18,115 1,494,400
2022/06/09 18,490 18,505 18,305 18,335 1,206,300
2022/06/08 18,600 18,650 18,455 18,555 1,082,300
2022/06/07 18,500 18,500 18,325 18,335 887,400
2022/06/06 18,295 18,475 18,160 18,420 783,200
2022/06/03 18,645 18,695 18,395 18,435 1,185,800
2022/06/02 18,600 18,635 18,440 18,510 1,225,000
2022/06/01 18,330 18,580 18,220 18,580 1,105,000
2022/05/31 18,220 18,335 18,115 18,335 4,588,400
2022/05/30 17,935 18,345 17,890 18,250 1,606,800
2022/05/27 17,850 17,885 17,735 17,840 1,163,700
2022/05/26 17,490 17,620 17,380 17,480 1,776,300
2022/05/25 17,750 17,790 17,645 17,725 1,340,900
2022/05/24 17,880 17,905 17,700 17,700 1,399,500
2022/05/23 18,230 18,325 17,825 17,915 1,142,400
2022/05/20 17,585 17,925 17,560 17,915 1,736,700
2022/05/19 17,700 17,880 17,655 17,755 1,788,300
2022/05/18 18,160 18,490 18,160 18,280 1,499,000
2022/05/17 18,000 18,025 17,880 17,975 1,357,800
2022/05/16 18,300 18,335 17,930 17,965 1,437,500
2022/05/13 17,690 18,125 17,685 17,995 1,374,300
2022/05/12 17,570 17,765 17,455 17,660 1,100,100
2022/05/11 17,750 18,010 17,660 17,840 1,110,800
2022/05/10 17,825 17,940 17,570 17,855 1,143,400
2022/05/09 18,010 18,205 17,965 18,015 1,004,200
2022/05/06 18,160 18,375 17,895 18,275 1,417,700
2022/05/02 18,285 18,445 17,750 17,895 1,420,200
2022/04/28 17,765 18,065 17,660 17,985 1,677,400
2022/04/27 17,630 17,630 17,275 17,465 1,473,100
2022/04/26 17,955 17,955 17,695 17,725 1,169,100
2022/04/25 17,500 17,750 17,390 17,735 1,007,600
2022/04/22 17,625 17,785 17,480 17,770 870,100
2022/04/21 17,670 17,980 17,640 17,925 984,000
2022/04/20 17,845 17,900 17,545 17,630 1,087,100
2022/04/19 17,475 17,570 17,300 17,495 772,300
2022/04/18 17,160 17,270 16,970 17,150 761,500
2022/04/15 17,400 17,630 17,325 17,490 707,500
2022/04/14 17,500 17,935 17,500 17,645 1,097,300
2022/04/13 17,500 17,520 17,380 17,475 1,061,900
2022/04/12 17,815 17,855 17,250 17,260 1,165,800
2022/04/11 17,745 17,835 17,620 17,795 743,400
2022/04/08 17,975 17,985 17,540 17,675 1,444,500
2022/04/07 17,800 17,955 17,680 17,740 1,638,700
2022/04/06 18,200 18,435 18,030 18,185 1,546,000
2022/04/05 18,945 18,975 18,475 18,515 971,600
2022/04/04 18,880 18,910 18,590 18,735 750,500
2022/04/01 18,675 18,940 18,645 18,765 898,200
2022/03/31 18,690 18,940 18,620 18,790 1,084,800
2022/03/30 19,020 19,030 18,585 18,805 1,194,500
2022/03/29 18,970 19,030 18,765 18,995 1,146,900
2022/03/28 18,790 18,865 18,570 18,750 1,225,900
2022/03/25 19,180 19,340 19,030 19,190 831,800
2022/03/24 18,700 19,040 18,540 19,030 986,700
2022/03/23 18,800 19,150 18,700 19,015 1,351,500
2022/03/22 18,280 18,500 18,110 18,405 1,596,900
2022/03/18 18,160 18,330 18,035 18,320 2,564,200
2022/03/17 18,290 18,405 18,010 18,170 1,238,400
2022/03/16 18,000 18,035 17,710 17,710 1,446,400
2022/03/15 17,530 17,875 17,515 17,590 1,038,700
2022/03/14 17,405 17,715 17,290 17,370 903,700
2022/03/11 17,750 17,750 17,105 17,230 2,597,200
2022/03/10 17,100 17,790 17,000 17,750 2,827,700
2022/03/09 16,210 16,390 16,120 16,175 1,472,700
2022/03/08 15,900 16,335 15,860 16,180 1,801,100
2022/03/07 16,435 16,660 15,990 16,045 1,850,500
2022/03/04 17,505 17,525 16,930 17,130 1,703,100
2022/03/03 17,935 18,045 17,515 17,695 1,028,400
2022/03/02 17,705 17,935 17,575 17,800 1,058,400
2022/03/01 18,470 18,535 17,985 18,000 1,094,600
2022/02/28 17,525 17,715 17,365 17,670 1,111,800
2022/02/25 17,360 17,580 17,200 17,555 1,333,700
2022/02/24 17,100 17,250 16,940 17,230 1,427,500
2022/02/22 17,195 17,325 17,060 17,175 1,057,000
2022/02/21 17,530 17,605 17,260 17,510 1,292,200
2022/02/18 17,915 18,135 17,660 18,025 1,085,100
2022/02/17 18,490 18,495 18,135 18,245 885,500
2022/02/16 18,585 18,585 18,405 18,535 1,038,000
2022/02/15 18,620 18,695 18,000 18,000 1,548,200
2022/02/14 18,640 18,945 18,605 18,760 1,163,300
2022/02/10 19,380 19,455 18,990 19,115 1,148,800
2022/02/09 19,070 19,075 18,840 19,020 1,303,900
2022/02/08 19,040 19,075 18,860 18,930 1,076,500
2022/02/07 19,590 19,630 18,750 18,970 1,403,000
2022/02/04 19,215 19,640 19,185 19,610 860,400
2022/02/03 19,900 19,900 19,275 19,295 1,100,500
2022/02/02 19,600 20,000 19,420 19,960 1,570,200
2022/02/01 19,665 19,665 19,080 19,110 1,001,400
2022/01/31 18,990 19,165 18,665 19,040 1,241,900
2022/01/28 18,795 19,055 18,320 18,995 2,615,600
2022/01/27 18,245 18,360 17,540 17,650 1,301,300
2022/01/26 18,135 18,225 17,830 18,080 745,400
2022/01/25 18,675 18,695 17,960 18,135 1,237,300
2022/01/24 18,550 18,740 18,460 18,740 791,400
2022/01/21 18,705 18,775 18,365 18,705 965,100
2022/01/20 18,785 19,165 18,655 19,100 914,200
2022/01/19 18,980 19,055 18,710 18,830 1,451,600
2022/01/18 19,590 19,630 19,260 19,320 704,300
2022/01/17 19,780 19,780 19,370 19,465 796,700
2022/01/14 19,600 19,640 19,155 19,400 1,533,100
2022/01/13 20,080 20,335 19,850 19,935 833,800
2022/01/12 19,575 20,115 19,575 20,115 1,052,000
2022/01/11 19,785 19,930 19,340 19,385 926,200
2022/01/07 20,070 20,120 19,620 19,835 844,700
2022/01/06 20,300 20,335 19,760 19,760 1,138,100
2022/01/05 20,500 20,590 20,330 20,400 851,700
2022/01/04 20,250 20,670 20,110 20,655 1,077,000

このページの先頭へ