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

信越ポリマー(7970)の株価時系列情報

信越ポリマー(7970)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
2020/12/30 951 952 939 943 58,800
2020/12/29 940 955 938 954 111,900
2020/12/28 943 946 933 937 101,600
2020/12/25 940 943 936 943 47,100
2020/12/24 934 947 932 935 80,900
2020/12/23 930 932 917 932 92,100
2020/12/22 938 939 920 926 100,600
2020/12/21 951 954 940 946 84,300
2020/12/18 960 960 943 944 227,300
2020/12/17 959 961 950 961 89,400
2020/12/16 971 975 964 966 116,800
2020/12/15 975 985 969 976 117,000
2020/12/14 978 992 974 980 78,200
2020/12/11 981 986 969 975 88,600
2020/12/10 990 991 979 981 121,900
2020/12/09 982 997 979 995 61,900
2020/12/08 967 990 961 985 97,000
2020/12/07 1,014 1,015 968 971 207,600
2020/12/04 996 1,004 991 1,004 154,400
2020/12/03 969 1,000 969 996 180,100
2020/12/02 968 988 960 976 184,500
2020/12/01 941 968 941 963 129,600
2020/11/30 963 970 940 940 177,600
2020/11/27 949 970 948 963 121,000
2020/11/26 931 954 929 949 97,000
2020/11/25 956 966 940 940 118,800
2020/11/24 957 963 946 946 109,300
2020/11/20 939 947 937 938 56,100
2020/11/19 943 955 936 945 231,300
2020/11/18 931 937 921 921 169,000
2020/11/17 949 953 938 938 121,800
2020/11/16 932 949 928 939 123,800
2020/11/13 935 935 915 922 123,800
2020/11/12 950 956 933 935 121,900
2020/11/11 956 962 944 957 182,700
2020/11/10 956 959 945 947 178,500
2020/11/09 944 950 918 949 170,000
2020/11/06 936 950 925 937 133,000
2020/11/05 928 932 909 925 211,100
2020/11/04 924 936 920 928 179,400
2020/11/02 917 931 905 910 166,500
2020/10/30 939 948 917 925 144,300
2020/10/29 934 938 922 935 125,900
2020/10/28 916 945 905 945 202,000
2020/10/27 904 934 895 931 194,200
2020/10/26 931 946 926 939 163,800
2020/10/23 924 932 916 921 117,500
2020/10/22 916 928 913 923 120,100
2020/10/21 913 921 913 915 105,900
2020/10/20 914 926 906 918 84,500
2020/10/19 906 920 903 919 127,400
2020/10/16 911 912 901 911 82,600
2020/10/15 913 928 911 919 119,500
2020/10/14 932 932 914 916 93,300
2020/10/13 930 938 921 933 99,600
2020/10/12 917 925 912 925 75,800
2020/10/09 919 919 907 917 61,400
2020/10/08 912 926 908 920 115,700
2020/10/07 902 908 890 900 107,700
2020/10/06 921 930 911 917 100,300
2020/10/05 901 930 901 912 198,400
2020/10/02 897 904 883 884 152,400
2020/09/30 922 927 894 894 164,700
2020/09/29 904 935 901 923 214,500
2020/09/28 891 901 885 900 151,900
2020/09/25 887 894 883 890 144,900
2020/09/24 898 898 879 883 177,500
2020/09/23 895 906 893 896 181,500
2020/09/18 886 893 881 891 155,400
2020/09/17 887 889 874 885 69,500
2020/09/16 899 903 888 889 79,300
2020/09/15 906 909 888 899 69,100
2020/09/14 904 913 902 908 70,000
2020/09/11 912 912 900 904 140,100
2020/09/10 895 915 893 910 136,000
2020/09/09 886 890 874 890 92,100
2020/09/08 880 893 877 891 97,000
2020/09/07 870 887 870 878 96,300
2020/09/04 859 870 855 868 109,100
2020/09/03 882 889 869 873 101,200
2020/09/02 866 875 863 875 99,800
2020/09/01 872 872 859 863 126,800
2020/08/31 878 880 869 875 136,500
2020/08/28 874 884 852 861 216,700
2020/08/27 890 890 861 866 166,700
2020/08/26 888 889 878 888 104,600
2020/08/25 870 890 870 880 123,400
2020/08/24 863 863 853 860 102,600
2020/08/21 866 879 857 857 133,300
2020/08/20 870 870 849 858 245,400
2020/08/19 876 880 870 879 123,300
2020/08/18 873 882 868 877 144,200
2020/08/17 886 890 871 871 124,100
2020/08/14 889 892 880 889 166,700
2020/08/13 894 897 874 888 239,200
2020/08/12 867 890 867 881 222,900
2020/08/11 864 875 862 865 170,900
2020/08/07 872 874 856 856 129,500
2020/08/06 877 887 864 877 144,300
2020/08/05 885 891 870 882 201,700
2020/08/04 888 894 872 885 147,200
2020/08/03 863 881 860 880 137,500
2020/07/31 885 887 848 849 287,300
2020/07/30 902 907 888 894 143,500
2020/07/29 945 946 900 900 275,200
2020/07/28 957 977 929 951 420,700
2020/07/27 959 1,007 945 1,002 263,100
2020/07/22 985 998 979 983 120,600
2020/07/21 991 996 975 991 256,400
2020/07/20 990 1,010 983 1,003 211,300
2020/07/17 988 990 973 980 119,900
2020/07/16 975 998 972 982 330,700
2020/07/15 959 986 959 975 338,000
2020/07/14 919 946 918 934 167,100
2020/07/13 888 927 886 919 234,100
2020/07/10 880 881 865 865 128,800
2020/07/09 879 896 876 882 162,600
2020/07/08 876 892 870 871 150,400
2020/07/07 884 884 869 872 126,700
2020/07/06 872 886 872 885 113,500
2020/07/03 874 882 866 870 69,600
2020/07/02 881 881 864 872 163,600
2020/07/01 878 884 866 866 160,600
2020/06/30 887 895 878 880 172,800
2020/06/29 896 896 883 884 109,100
2020/06/26 890 910 887 909 229,300
2020/06/25 921 921 885 886 399,700
2020/06/24 923 926 912 921 128,500
2020/06/23 911 942 908 932 283,900
2020/06/22 901 910 895 896 371,900
2020/06/19 915 915 888 896 488,500
2020/06/18 914 922 896 913 422,300
2020/06/17 917 919 899 899 104,600
2020/06/16 912 921 904 915 159,300
2020/06/15 880 893 867 867 336,300
2020/06/12 860 897 857 883 368,000
2020/06/11 942 948 916 920 126,800
2020/06/10 940 947 931 937 110,600
2020/06/09 960 960 926 932 148,100
2020/06/08 950 956 939 945 270,500
2020/06/05 949 951 921 937 310,600
2020/06/04 952 954 929 946 227,200
2020/06/03 977 977 935 943 350,200
2020/06/02 958 958 948 953 140,100
2020/06/01 959 964 945 948 130,900
2020/05/29 950 957 942 950 253,300
2020/05/28 946 949 922 939 207,700
2020/05/27 897 928 889 927 205,400
2020/05/26 897 900 885 893 146,200
2020/05/25 880 896 873 895 100,400
2020/05/22 881 883 860 865 98,000
2020/05/21 890 895 869 875 244,700
2020/05/20 855 887 855 885 335,200
2020/05/19 844 853 833 850 260,500
2020/05/18 831 831 802 820 197,000
2020/05/15 846 846 819 834 221,100
2020/05/14 852 857 824 824 181,800
2020/05/13 836 855 823 855 215,900
2020/05/12 848 853 838 845 169,000
2020/05/11 852 859 841 844 130,800
2020/05/08 835 850 828 850 190,600
2020/05/07 819 836 814 821 189,500
2020/05/01 834 839 823 831 239,100
2020/04/30 883 885 844 846 280,800
2020/04/28 840 879 834 875 424,600
2020/04/27 799 819 797 814 143,500
2020/04/24 815 815 790 799 143,400
2020/04/23 792 825 790 822 220,800
2020/04/22 800 801 784 792 186,600
2020/04/21 829 829 809 812 203,100
2020/04/20 867 867 839 850 137,100
2020/04/17 873 885 862 864 198,900
2020/04/16 818 847 807 847 166,700
2020/04/15 839 842 808 813 162,800
2020/04/14 814 838 808 834 164,700
2020/04/13 836 836 815 823 88,800
2020/04/10 848 848 820 846 97,500
2020/04/09 843 847 829 840 104,000
2020/04/08 833 849 819 840 176,900
2020/04/07 804 832 794 828 170,500
2020/04/06 758 800 739 789 116,700
2020/04/03 761 788 730 751 202,200
2020/04/02 748 792 730 776 260,700
2020/04/01 815 842 779 793 193,800
2020/03/31 853 867 827 844 244,600
2020/03/30 812 847 806 847 184,900
2020/03/27 841 850 818 850 245,900
2020/03/26 776 802 776 796 225,300
2020/03/25 872 872 768 811 343,500
2020/03/24 716 774 710 767 290,400
2020/03/23 715 725 673 701 475,900
2020/03/19 783 792 696 702 471,200
2020/03/18 773 801 762 768 390,900
2020/03/17 704 790 687 775 582,800
2020/03/16 730 764 705 714 490,000
2020/03/13 686 714 661 699 487,400
2020/03/12 760 767 727 731 285,700
2020/03/11 791 815 780 780 233,900
2020/03/10 738 804 738 795 352,800
2020/03/09 805 815 777 785 243,500
2020/03/06 848 857 836 844 282,500
2020/03/05 875 889 867 876 249,300
2020/03/04 840 880 839 865 218,300
2020/03/03 891 900 856 856 249,300
2020/03/02 830 896 830 882 267,300
2020/02/28 867 873 842 845 298,400
2020/02/27 910 924 894 899 212,200
2020/02/26 918 929 906 925 302,300
2020/02/25 920 943 915 933 280,400
2020/02/21 951 975 951 969 197,400
2020/02/20 967 981 950 950 259,700
2020/02/19 959 965 949 953 124,700
2020/02/18 968 977 944 947 268,000
2020/02/17 974 982 963 977 160,500
2020/02/14 989 991 974 986 194,500
2020/02/13 996 1,004 991 992 83,400
2020/02/12 990 1,003 987 991 72,400
2020/02/10 990 996 985 988 140,800
2020/02/07 1,006 1,017 989 1,003 209,800
2020/02/06 1,013 1,038 1,012 1,024 308,000
2020/02/05 991 1,005 984 989 295,400
2020/02/04 957 985 947 976 223,600
2020/02/03 927 967 926 957 365,300
2020/01/31 948 960 940 947 337,100
2020/01/30 938 965 934 945 466,000
2020/01/29 986 991 935 940 622,300
2020/01/28 974 1,005 924 996 972,700
2020/01/27 1,027 1,043 1,021 1,034 322,300
2020/01/24 1,057 1,061 1,041 1,054 214,300
2020/01/23 1,069 1,076 1,055 1,063 286,200
2020/01/22 1,051 1,076 1,048 1,074 368,400
2020/01/21 1,058 1,068 1,047 1,064 407,300
2020/01/20 1,030 1,045 1,028 1,044 204,500
2020/01/17 1,016 1,024 1,008 1,022 183,100
2020/01/16 1,022 1,022 1,011 1,016 165,900
2020/01/15 1,039 1,040 1,013 1,027 206,000
2020/01/14 1,068 1,068 1,034 1,045 254,800
2020/01/10 1,080 1,081 1,055 1,063 179,000
2020/01/09 1,090 1,100 1,073 1,080 236,100
2020/01/08 1,093 1,093 1,056 1,071 376,400
2020/01/07 1,106 1,111 1,087 1,107 277,500
2020/01/06 1,095 1,115 1,079 1,107 494,400

このページの先頭へ