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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,422 | 4,447 | 4,377 | 4,439 | 7,420,600 |
| 2025/08/07 | 4,370 | 4,424 | 4,358 | 4,422 | 5,717,700 |
| 2025/08/06 | 4,335 | 4,386 | 4,334 | 4,379 | 6,291,400 |
| 2025/08/05 | 4,346 | 4,363 | 4,322 | 4,335 | 5,775,000 |
| 2025/08/04 | 4,280 | 4,346 | 4,280 | 4,346 | 7,602,000 |
| 2025/08/01 | 4,395 | 4,403 | 4,355 | 4,365 | 8,159,600 |
| 2025/07/31 | 4,381 | 4,403 | 4,369 | 4,395 | 8,361,000 |
| 2025/07/30 | 4,392 | 4,420 | 4,378 | 4,392 | 7,133,300 |
| 2025/07/29 | 4,424 | 4,456 | 4,378 | 4,392 | 12,216,700 |
| 2025/07/28 | 4,545 | 4,560 | 4,475 | 4,480 | 11,478,100 |
| 2025/07/25 | 4,525 | 4,577 | 4,472 | 4,530 | 38,386,500 |
| 2025/07/24 | 5,053 | 5,056 | 4,952 | 5,003 | 8,901,700 |
| 2025/07/23 | 4,880 | 4,952 | 4,802 | 4,913 | 12,927,200 |
| 2025/07/22 | 4,731 | 4,770 | 4,694 | 4,737 | 6,061,900 |
| 2025/07/18 | 4,670 | 4,695 | 4,660 | 4,681 | 3,985,900 |
| 2025/07/17 | 4,601 | 4,673 | 4,592 | 4,662 | 4,269,000 |
| 2025/07/16 | 4,669 | 4,682 | 4,612 | 4,614 | 4,991,500 |
| 2025/07/15 | 4,661 | 4,669 | 4,623 | 4,637 | 4,244,800 |
| 2025/07/14 | 4,649 | 4,699 | 4,649 | 4,657 | 4,314,100 |
| 2025/07/11 | 4,720 | 4,727 | 4,671 | 4,695 | 6,152,000 |
| 2025/07/10 | 4,700 | 4,702 | 4,641 | 4,650 | 8,248,300 |
| 2025/07/09 | 4,855 | 4,859 | 4,702 | 4,724 | 8,672,700 |
| 2025/07/08 | 4,770 | 4,853 | 4,763 | 4,788 | 8,110,700 |
| 2025/07/07 | 4,884 | 4,892 | 4,801 | 4,824 | 6,821,900 |
| 2025/07/04 | 4,838 | 4,882 | 4,833 | 4,874 | 6,135,700 |
| 2025/07/03 | 4,798 | 4,856 | 4,766 | 4,822 | 7,840,100 |
| 2025/07/02 | 4,757 | 4,793 | 4,723 | 4,774 | 7,625,600 |
| 2025/07/01 | 4,796 | 4,806 | 4,713 | 4,735 | 7,066,100 |
| 2025/06/30 | 4,796 | 4,810 | 4,738 | 4,772 | 8,510,600 |
| 2025/06/27 | 4,650 | 4,767 | 4,636 | 4,738 | 11,282,000 |
| 2025/06/26 | 4,499 | 4,607 | 4,493 | 4,583 | 6,732,900 |
| 2025/06/25 | 4,471 | 4,499 | 4,449 | 4,499 | 4,966,100 |
| 2025/06/24 | 4,420 | 4,459 | 4,390 | 4,415 | 4,690,900 |
| 2025/06/23 | 4,380 | 4,385 | 4,335 | 4,370 | 4,168,900 |
| 2025/06/20 | 4,430 | 4,455 | 4,408 | 4,408 | 6,870,200 |
| 2025/06/19 | 4,518 | 4,523 | 4,427 | 4,430 | 4,167,600 |
| 2025/06/18 | 4,440 | 4,519 | 4,435 | 4,519 | 3,757,000 |
| 2025/06/17 | 4,500 | 4,502 | 4,446 | 4,479 | 3,717,000 |
| 2025/06/16 | 4,457 | 4,486 | 4,426 | 4,434 | 4,087,900 |
| 2025/06/13 | 4,512 | 4,540 | 4,406 | 4,434 | 9,502,500 |
| 2025/06/12 | 4,665 | 4,674 | 4,547 | 4,556 | 5,874,000 |
| 2025/06/11 | 4,605 | 4,672 | 4,597 | 4,672 | 4,429,900 |
| 2025/06/10 | 4,637 | 4,646 | 4,576 | 4,594 | 5,865,700 |
| 2025/06/09 | 4,547 | 4,569 | 4,522 | 4,532 | 3,506,100 |
| 2025/06/06 | 4,568 | 4,572 | 4,502 | 4,525 | 3,993,900 |
| 2025/06/05 | 4,532 | 4,577 | 4,503 | 4,522 | 6,085,800 |
| 2025/06/04 | 4,648 | 4,648 | 4,560 | 4,577 | 4,625,800 |
| 2025/06/03 | 4,594 | 4,634 | 4,577 | 4,578 | 4,495,200 |
| 2025/06/02 | 4,637 | 4,647 | 4,561 | 4,586 | 5,322,000 |
| 2025/05/30 | 4,610 | 4,660 | 4,591 | 4,641 | 6,934,800 |
| 2025/05/29 | 4,619 | 4,652 | 4,607 | 4,651 | 4,981,200 |
| 2025/05/28 | 4,616 | 4,632 | 4,560 | 4,579 | 6,218,400 |
| 2025/05/27 | 4,578 | 4,600 | 4,548 | 4,598 | 4,380,000 |
| 2025/05/26 | 4,583 | 4,625 | 4,579 | 4,599 | 4,055,500 |
| 2025/05/23 | 4,588 | 4,591 | 4,517 | 4,540 | 4,619,100 |
| 2025/05/22 | 4,507 | 4,573 | 4,487 | 4,557 | 5,420,200 |
| 2025/05/21 | 4,615 | 4,632 | 4,540 | 4,567 | 5,250,900 |
| 2025/05/20 | 4,626 | 4,658 | 4,575 | 4,577 | 5,420,700 |
| 2025/05/19 | 4,651 | 4,700 | 4,572 | 4,573 | 5,828,900 |
| 2025/05/16 | 4,661 | 4,689 | 4,635 | 4,689 | 4,610,000 |
| 2025/05/15 | 4,600 | 4,649 | 4,582 | 4,646 | 5,352,800 |
| 2025/05/14 | 4,730 | 4,760 | 4,606 | 4,630 | 7,403,300 |
| 2025/05/13 | 4,746 | 4,774 | 4,639 | 4,710 | 11,040,100 |
| 2025/05/12 | 4,499 | 4,505 | 4,434 | 4,494 | 4,436,800 |
| 2025/05/09 | 4,450 | 4,450 | 4,385 | 4,435 | 8,235,300 |
| 2025/05/08 | 4,387 | 4,435 | 4,370 | 4,380 | 5,638,300 |
| 2025/05/07 | 4,550 | 4,552 | 4,354 | 4,354 | 11,843,800 |
| 2025/05/02 | 4,555 | 4,583 | 4,492 | 4,528 | 11,253,400 |
| 2025/05/01 | 4,443 | 4,482 | 4,383 | 4,415 | 7,318,100 |
| 2025/04/30 | 4,360 | 4,402 | 4,286 | 4,330 | 11,636,200 |
| 2025/04/28 | 4,300 | 4,405 | 4,252 | 4,313 | 19,114,900 |
| 2025/04/25 | 4,005 | 4,075 | 3,998 | 4,046 | 8,336,900 |
| 2025/04/24 | 3,852 | 3,928 | 3,848 | 3,923 | 7,665,000 |
| 2025/04/23 | 3,837 | 3,841 | 3,772 | 3,786 | 6,319,300 |
| 2025/04/22 | 3,714 | 3,753 | 3,707 | 3,725 | 4,553,700 |
| 2025/04/21 | 3,778 | 3,800 | 3,748 | 3,766 | 3,810,000 |
| 2025/04/18 | 3,856 | 3,876 | 3,798 | 3,800 | 4,617,300 |
| 2025/04/17 | 3,826 | 3,875 | 3,805 | 3,861 | 5,237,500 |
| 2025/04/16 | 3,894 | 3,923 | 3,814 | 3,863 | 4,985,100 |
| 2025/04/15 | 3,990 | 4,000 | 3,925 | 3,926 | 5,185,200 |
| 2025/04/14 | 3,930 | 4,002 | 3,906 | 3,945 | 7,550,800 |
| 2025/04/11 | 3,842 | 3,875 | 3,801 | 3,871 | 10,134,100 |
| 2025/04/10 | 4,150 | 4,156 | 3,995 | 4,062 | 8,686,200 |
| 2025/04/09 | 3,772 | 3,777 | 3,618 | 3,660 | 9,670,500 |
| 2025/04/08 | 3,689 | 3,890 | 3,689 | 3,879 | 11,861,300 |
| 2025/04/07 | 3,448 | 3,618 | 3,425 | 3,549 | 15,472,400 |
| 2025/04/04 | 3,989 | 4,027 | 3,823 | 3,894 | 11,169,600 |
| 2025/04/03 | 4,037 | 4,143 | 4,034 | 4,116 | 7,730,500 |
| 2025/04/02 | 4,268 | 4,272 | 4,211 | 4,226 | 5,267,300 |
| 2025/04/01 | 4,299 | 4,305 | 4,223 | 4,235 | 4,837,800 |
| 2025/03/31 | 4,275 | 4,280 | 4,205 | 4,236 | 7,977,200 |
| 2025/03/28 | 4,475 | 4,487 | 4,385 | 4,407 | 6,832,800 |
| 2025/03/27 | 4,498 | 4,529 | 4,470 | 4,521 | 6,331,900 |
| 2025/03/26 | 4,506 | 4,510 | 4,467 | 4,476 | 4,958,700 |
| 2025/03/25 | 4,480 | 4,484 | 4,436 | 4,452 | 5,040,000 |
| 2025/03/24 | 4,493 | 4,495 | 4,432 | 4,433 | 3,974,900 |
| 2025/03/21 | 4,453 | 4,486 | 4,447 | 4,468 | 11,385,900 |
| 2025/03/19 | 4,464 | 4,567 | 4,449 | 4,523 | 6,661,900 |
| 2025/03/18 | 4,492 | 4,503 | 4,465 | 4,466 | 4,943,800 |
| 2025/03/17 | 4,479 | 4,498 | 4,430 | 4,438 | 5,726,400 |
| 2025/03/14 | 4,325 | 4,427 | 4,313 | 4,420 | 10,135,600 |
| 2025/03/13 | 4,502 | 4,511 | 4,435 | 4,442 | 4,565,800 |
| 2025/03/12 | 4,434 | 4,467 | 4,412 | 4,452 | 3,671,300 |
| 2025/03/11 | 4,400 | 4,453 | 4,353 | 4,426 | 6,684,800 |
| 2025/03/10 | 4,453 | 4,512 | 4,432 | 4,486 | 6,045,700 |
| 2025/03/07 | 4,471 | 4,488 | 4,416 | 4,433 | 8,206,700 |
| 2025/03/06 | 4,549 | 4,638 | 4,546 | 4,596 | 5,383,900 |
| 2025/03/05 | 4,465 | 4,502 | 4,422 | 4,476 | 5,125,200 |
| 2025/03/04 | 4,505 | 4,538 | 4,409 | 4,467 | 6,162,900 |
| 2025/03/03 | 4,548 | 4,561 | 4,497 | 4,547 | 3,979,500 |
| 2025/02/28 | 4,598 | 4,614 | 4,486 | 4,492 | 7,930,100 |
| 2025/02/27 | 4,621 | 4,646 | 4,592 | 4,630 | 4,188,000 |
| 2025/02/26 | 4,657 | 4,662 | 4,587 | 4,632 | 4,363,300 |
| 2025/02/25 | 4,618 | 4,705 | 4,595 | 4,668 | 5,837,100 |
| 2025/02/21 | 4,628 | 4,705 | 4,616 | 4,686 | 4,242,000 |
| 2025/02/20 | 4,633 | 4,672 | 4,607 | 4,628 | 4,324,700 |
| 2025/02/19 | 4,607 | 4,683 | 4,592 | 4,660 | 3,697,000 |
| 2025/02/18 | 4,630 | 4,654 | 4,607 | 4,614 | 4,845,300 |
| 2025/02/17 | 4,650 | 4,720 | 4,650 | 4,662 | 5,483,200 |
| 2025/02/14 | 4,815 | 4,830 | 4,714 | 4,741 | 6,575,000 |
| 2025/02/13 | 4,760 | 4,819 | 4,730 | 4,810 | 9,211,100 |
| 2025/02/12 | 4,773 | 4,792 | 4,676 | 4,690 | 6,239,500 |
| 2025/02/10 | 4,699 | 4,814 | 4,691 | 4,792 | 5,099,200 |
| 2025/02/07 | 4,650 | 4,712 | 4,635 | 4,704 | 5,401,600 |
| 2025/02/06 | 4,651 | 4,750 | 4,638 | 4,717 | 6,428,900 |
| 2025/02/05 | 4,656 | 4,745 | 4,607 | 4,614 | 8,289,500 |
| 2025/02/04 | 4,651 | 4,667 | 4,570 | 4,570 | 9,660,900 |
| 2025/02/03 | 4,667 | 4,667 | 4,566 | 4,615 | 15,947,400 |
| 2025/01/31 | 4,830 | 4,908 | 4,812 | 4,877 | 7,097,300 |
| 2025/01/30 | 4,901 | 4,982 | 4,863 | 4,900 | 15,372,600 |
| 2025/01/29 | 5,152 | 5,225 | 4,881 | 4,890 | 14,939,300 |
| 2025/01/28 | 5,149 | 5,183 | 5,085 | 5,108 | 4,246,400 |
| 2025/01/27 | 5,250 | 5,279 | 5,149 | 5,149 | 4,129,500 |
| 2025/01/24 | 5,188 | 5,205 | 5,148 | 5,168 | 4,298,000 |
| 2025/01/23 | 5,165 | 5,170 | 5,066 | 5,140 | 4,786,400 |
| 2025/01/22 | 5,183 | 5,192 | 5,140 | 5,190 | 4,316,400 |
| 2025/01/21 | 5,195 | 5,211 | 5,126 | 5,159 | 2,621,900 |
| 2025/01/20 | 5,144 | 5,194 | 5,117 | 5,161 | 5,352,900 |
| 2025/01/17 | 5,126 | 5,138 | 5,043 | 5,086 | 4,006,000 |
| 2025/01/16 | 5,147 | 5,185 | 5,104 | 5,163 | 3,968,900 |
| 2025/01/15 | 5,100 | 5,143 | 5,068 | 5,101 | 4,192,700 |
| 2025/01/14 | 5,190 | 5,234 | 5,047 | 5,058 | 6,033,400 |
| 2025/01/10 | 5,181 | 5,248 | 5,181 | 5,195 | 5,372,600 |
| 2025/01/09 | 5,179 | 5,211 | 5,175 | 5,188 | 4,191,300 |
| 2025/01/08 | 5,200 | 5,224 | 5,172 | 5,200 | 4,663,600 |
| 2025/01/07 | 5,211 | 5,267 | 5,158 | 5,241 | 5,525,500 |
| 2025/01/06 | 5,282 | 5,287 | 5,178 | 5,214 | 5,394,000 |
| 2024/12/30 | 5,335 | 5,358 | 5,289 | 5,296 | 3,436,400 |
| 2024/12/27 | 5,244 | 5,374 | 5,228 | 5,329 | 5,509,500 |
| 2024/12/26 | 5,192 | 5,239 | 5,178 | 5,237 | 3,662,700 |
| 2024/12/25 | 5,191 | 5,203 | 5,147 | 5,192 | 3,328,600 |
| 2024/12/24 | 5,185 | 5,227 | 5,141 | 5,177 | 4,076,200 |
| 2024/12/23 | 5,065 | 5,129 | 5,036 | 5,116 | 4,807,900 |
| 2024/12/20 | 5,143 | 5,152 | 5,054 | 5,054 | 5,904,200 |
| 2024/12/19 | 5,050 | 5,157 | 5,050 | 5,123 | 5,492,500 |
| 2024/12/18 | 5,152 | 5,255 | 5,151 | 5,201 | 4,380,800 |
| 2024/12/17 | 5,202 | 5,248 | 5,177 | 5,192 | 4,605,200 |
| 2024/12/16 | 5,226 | 5,260 | 5,201 | 5,205 | 4,465,600 |
| 2024/12/13 | 5,320 | 5,359 | 5,265 | 5,265 | 8,958,800 |
| 2024/12/12 | 5,500 | 5,503 | 5,420 | 5,420 | 5,247,200 |
| 2024/12/11 | 5,459 | 5,491 | 5,413 | 5,462 | 4,915,900 |
| 2024/12/10 | 5,555 | 5,556 | 5,484 | 5,524 | 4,388,900 |
| 2024/12/09 | 5,514 | 5,534 | 5,456 | 5,514 | 3,572,200 |
| 2024/12/06 | 5,514 | 5,520 | 5,455 | 5,495 | 3,404,000 |
| 2024/12/05 | 5,495 | 5,536 | 5,476 | 5,521 | 5,111,300 |
| 2024/12/04 | 5,600 | 5,625 | 5,509 | 5,574 | 4,886,200 |
| 2024/12/03 | 5,718 | 5,799 | 5,610 | 5,614 | 6,385,200 |
| 2024/12/02 | 5,558 | 5,596 | 5,465 | 5,546 | 3,845,700 |
| 2024/11/29 | 5,511 | 5,557 | 5,493 | 5,554 | 3,682,400 |
| 2024/11/28 | 5,520 | 5,573 | 5,482 | 5,555 | 4,227,100 |
| 2024/11/27 | 5,680 | 5,687 | 5,546 | 5,548 | 3,153,900 |
| 2024/11/26 | 5,688 | 5,759 | 5,609 | 5,660 | 4,435,900 |
| 2024/11/25 | 5,713 | 5,807 | 5,695 | 5,759 | 10,136,600 |
| 2024/11/22 | 5,627 | 5,674 | 5,618 | 5,649 | 3,015,800 |
| 2024/11/21 | 5,643 | 5,648 | 5,561 | 5,596 | 2,920,000 |
| 2024/11/20 | 5,693 | 5,710 | 5,588 | 5,620 | 3,035,000 |
| 2024/11/19 | 5,696 | 5,734 | 5,662 | 5,688 | 3,820,200 |
| 2024/11/18 | 5,608 | 5,649 | 5,592 | 5,625 | 2,919,400 |
| 2024/11/15 | 5,713 | 5,795 | 5,687 | 5,687 | 4,008,800 |
| 2024/11/14 | 5,685 | 5,715 | 5,649 | 5,650 | 3,597,700 |
| 2024/11/13 | 5,732 | 5,752 | 5,625 | 5,646 | 4,596,700 |
| 2024/11/12 | 5,846 | 5,871 | 5,728 | 5,763 | 5,167,700 |
| 2024/11/11 | 5,835 | 5,863 | 5,766 | 5,788 | 3,511,700 |
| 2024/11/08 | 5,952 | 5,967 | 5,852 | 5,892 | 4,430,800 |
| 2024/11/07 | 5,960 | 5,973 | 5,819 | 5,887 | 6,369,000 |
| 2024/11/06 | 5,750 | 5,924 | 5,723 | 5,866 | 5,665,700 |
| 2024/11/05 | 5,600 | 5,778 | 5,594 | 5,709 | 5,203,000 |
| 2024/11/01 | 5,560 | 5,613 | 5,546 | 5,574 | 5,094,300 |
| 2024/10/31 | 5,650 | 5,765 | 5,641 | 5,755 | 5,605,000 |
| 2024/10/30 | 5,724 | 5,768 | 5,663 | 5,680 | 9,444,100 |
| 2024/10/29 | 5,650 | 5,651 | 5,546 | 5,623 | 6,404,500 |
| 2024/10/28 | 5,580 | 5,664 | 5,506 | 5,593 | 11,717,700 |
| 2024/10/25 | 5,730 | 5,778 | 5,677 | 5,760 | 5,004,000 |
| 2024/10/24 | 5,725 | 5,852 | 5,723 | 5,790 | 3,753,600 |
| 2024/10/23 | 5,830 | 5,892 | 5,789 | 5,803 | 2,958,300 |
| 2024/10/22 | 5,928 | 5,943 | 5,819 | 5,868 | 3,775,500 |
| 2024/10/21 | 5,987 | 5,993 | 5,934 | 5,935 | 2,732,200 |
| 2024/10/18 | 5,960 | 5,994 | 5,937 | 5,972 | 2,877,400 |
| 2024/10/17 | 6,051 | 6,057 | 5,936 | 5,941 | 4,385,600 |
| 2024/10/16 | 5,985 | 6,052 | 5,951 | 6,023 | 4,807,700 |