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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,900 | 7,065 | 6,834 | 7,034 | 7,917,200 |
| 2026/05/21 | 6,988 | 7,014 | 6,857 | 6,857 | 6,503,700 |
| 2026/05/20 | 6,942 | 6,975 | 6,766 | 6,845 | 5,117,500 |
| 2026/05/19 | 7,045 | 7,071 | 6,928 | 7,032 | 5,504,100 |
| 2026/05/18 | 7,074 | 7,157 | 6,945 | 7,013 | 5,254,300 |
| 2026/05/15 | 7,385 | 7,464 | 7,040 | 7,105 | 7,528,300 |
| 2026/05/14 | 7,382 | 7,593 | 7,363 | 7,476 | 6,194,100 |
| 2026/05/13 | 7,418 | 7,466 | 7,334 | 7,417 | 6,777,500 |
| 2026/05/12 | 7,584 | 7,604 | 7,455 | 7,520 | 5,350,500 |
| 2026/05/11 | 7,557 | 7,668 | 7,509 | 7,574 | 8,717,000 |
| 2026/05/08 | 7,651 | 7,653 | 7,451 | 7,480 | 10,411,800 |
| 2026/05/07 | 7,601 | 7,883 | 7,509 | 7,711 | 16,438,600 |
| 2026/05/01 | 7,115 | 7,285 | 7,054 | 7,104 | 8,745,000 |
| 2026/04/30 | 7,251 | 7,351 | 7,076 | 7,246 | 17,278,400 |
| 2026/04/28 | 7,049 | 7,082 | 6,940 | 7,081 | 8,604,800 |
| 2026/04/27 | 6,850 | 7,018 | 6,780 | 6,949 | 8,365,900 |
| 2026/04/24 | 6,804 | 6,847 | 6,722 | 6,768 | 5,016,200 |
| 2026/04/23 | 6,650 | 6,784 | 6,584 | 6,664 | 5,907,500 |
| 2026/04/22 | 6,710 | 6,742 | 6,634 | 6,642 | 6,503,000 |
| 2026/04/21 | 6,783 | 6,912 | 6,733 | 6,733 | 8,190,200 |
| 2026/04/20 | 6,847 | 6,886 | 6,730 | 6,773 | 9,389,000 |
| 2026/04/17 | 6,830 | 6,996 | 6,772 | 6,907 | 8,437,800 |
| 2026/04/16 | 6,750 | 6,944 | 6,654 | 6,910 | 8,265,500 |
| 2026/04/15 | 6,750 | 6,863 | 6,725 | 6,809 | 10,556,400 |
| 2026/04/14 | 6,696 | 6,696 | 6,573 | 6,695 | 6,472,300 |
| 2026/04/13 | 6,600 | 6,694 | 6,552 | 6,662 | 8,241,400 |
| 2026/04/10 | 6,558 | 6,614 | 6,490 | 6,556 | 6,428,200 |
| 2026/04/09 | 6,485 | 6,558 | 6,422 | 6,506 | 9,355,900 |
| 2026/04/08 | 6,674 | 6,733 | 6,383 | 6,470 | 18,412,500 |
| 2026/04/07 | 6,571 | 6,652 | 6,551 | 6,574 | 4,807,800 |
| 2026/04/06 | 6,466 | 6,613 | 6,438 | 6,523 | 5,253,100 |
| 2026/04/03 | 6,437 | 6,471 | 6,390 | 6,450 | 4,405,400 |
| 2026/03/27 | 6,200 | 6,245 | 6,125 | 6,140 | 10,144,400 |
| 2026/03/26 | 6,340 | 6,384 | 6,217 | 6,291 | 7,075,700 |
| 2026/03/25 | 6,347 | 6,404 | 6,217 | 6,294 | 8,538,900 |
| 2026/03/24 | 6,273 | 6,297 | 6,015 | 6,060 | 8,234,900 |
| 2026/03/23 | 5,991 | 6,116 | 5,840 | 6,073 | 17,076,600 |
| 2026/03/19 | 6,563 | 6,641 | 6,373 | 6,373 | 10,998,400 |
| 2026/03/18 | 6,531 | 6,740 | 6,504 | 6,720 | 8,883,400 |
| 2026/03/17 | 6,624 | 6,675 | 6,426 | 6,433 | 8,067,900 |
| 2026/03/16 | 6,553 | 6,570 | 6,451 | 6,505 | 9,079,200 |
| 2026/03/13 | 6,301 | 6,533 | 6,273 | 6,531 | 13,581,100 |
| 2026/03/12 | 6,150 | 6,418 | 6,127 | 6,401 | 12,674,600 |
| 2026/03/11 | 6,185 | 6,274 | 6,122 | 6,150 | 6,628,700 |
| 2026/03/10 | 6,018 | 6,167 | 5,985 | 6,098 | 11,025,600 |
| 2026/03/09 | 5,898 | 5,989 | 5,816 | 5,970 | 13,096,700 |
| 2026/03/06 | 6,126 | 6,288 | 6,055 | 6,247 | 8,743,300 |
| 2026/03/05 | 6,034 | 6,426 | 6,010 | 6,226 | 15,628,900 |
| 2026/03/04 | 6,000 | 6,116 | 5,860 | 5,934 | 9,919,800 |
| 2026/03/03 | 6,223 | 6,319 | 6,070 | 6,117 | 9,427,300 |
| 2026/03/02 | 6,140 | 6,323 | 6,073 | 6,323 | 9,560,500 |
| 2026/02/27 | 6,003 | 6,187 | 5,985 | 6,168 | 10,708,600 |
| 2026/02/26 | 5,981 | 6,038 | 5,938 | 5,978 | 6,815,000 |
| 2026/02/25 | 6,006 | 6,019 | 5,854 | 5,934 | 9,617,100 |
| 2026/02/24 | 5,665 | 5,970 | 5,632 | 5,930 | 9,451,300 |
| 2026/02/20 | 5,680 | 5,769 | 5,627 | 5,750 | 5,914,500 |
| 2026/02/19 | 5,640 | 5,752 | 5,620 | 5,745 | 7,383,800 |
| 2026/02/18 | 5,470 | 5,586 | 5,458 | 5,553 | 5,051,300 |
| 2026/02/17 | 5,497 | 5,502 | 5,373 | 5,423 | 6,809,300 |
| 2026/02/16 | 5,526 | 5,618 | 5,475 | 5,618 | 6,536,400 |
| 2026/02/13 | 5,721 | 5,723 | 5,493 | 5,499 | 14,912,500 |
| 2026/02/12 | 5,400 | 5,741 | 5,383 | 5,741 | 29,186,300 |
| 2026/02/10 | 5,354 | 5,483 | 5,350 | 5,449 | 9,816,800 |
| 2026/02/09 | 5,217 | 5,311 | 5,191 | 5,273 | 14,982,300 |
| 2026/02/06 | 5,122 | 5,159 | 5,083 | 5,104 | 8,063,500 |
| 2026/02/05 | 5,222 | 5,309 | 5,179 | 5,179 | 12,929,100 |
| 2026/02/04 | 5,130 | 5,279 | 5,109 | 5,219 | 13,929,000 |
| 2026/02/03 | 5,195 | 5,195 | 5,102 | 5,133 | 7,707,400 |
| 2026/02/02 | 5,222 | 5,266 | 5,063 | 5,127 | 9,389,600 |
| 2026/01/30 | 4,994 | 5,129 | 4,954 | 5,129 | 11,111,900 |
| 2026/01/29 | 4,865 | 4,978 | 4,812 | 4,908 | 16,997,000 |
| 2026/01/28 | 4,978 | 5,055 | 4,852 | 4,865 | 29,925,500 |
| 2026/01/27 | 5,426 | 5,486 | 5,293 | 5,476 | 7,533,400 |
| 2026/01/26 | 5,471 | 5,479 | 5,362 | 5,449 | 8,000,300 |
| 2026/01/23 | 5,690 | 5,691 | 5,595 | 5,631 | 3,403,500 |
| 2026/01/22 | 5,545 | 5,704 | 5,535 | 5,651 | 6,519,700 |
| 2026/01/21 | 5,435 | 5,583 | 5,434 | 5,489 | 5,952,400 |
| 2026/01/20 | 5,600 | 5,645 | 5,545 | 5,545 | 5,347,800 |
| 2026/01/19 | 5,600 | 5,707 | 5,545 | 5,700 | 5,877,400 |
| 2026/01/16 | 5,655 | 5,717 | 5,613 | 5,690 | 7,117,000 |
| 2026/01/15 | 5,526 | 5,798 | 5,521 | 5,655 | 11,432,600 |
| 2026/01/14 | 5,458 | 5,590 | 5,425 | 5,552 | 9,388,400 |
| 2026/01/13 | 5,326 | 5,460 | 5,292 | 5,444 | 11,485,200 |
| 2026/01/09 | 5,135 | 5,183 | 5,088 | 5,114 | 7,061,700 |
| 2026/01/08 | 5,103 | 5,123 | 5,014 | 5,035 | 9,244,300 |
| 2026/01/07 | 5,244 | 5,280 | 5,170 | 5,244 | 8,190,700 |
| 2026/01/06 | 5,035 | 5,233 | 5,035 | 5,226 | 11,480,400 |
| 2026/01/05 | 4,976 | 5,019 | 4,934 | 4,944 | 5,803,300 |
| 2025/12/30 | 4,851 | 4,890 | 4,830 | 4,873 | 4,423,800 |
| 2025/12/29 | 4,896 | 4,944 | 4,883 | 4,909 | 3,118,500 |
| 2025/12/26 | 4,944 | 4,953 | 4,881 | 4,894 | 2,891,400 |
| 2025/12/25 | 4,921 | 4,942 | 4,899 | 4,942 | 1,750,100 |
| 2025/12/24 | 4,920 | 4,953 | 4,895 | 4,906 | 2,918,300 |
| 2025/12/23 | 4,870 | 4,912 | 4,862 | 4,892 | 3,699,200 |
| 2025/12/22 | 4,819 | 4,872 | 4,787 | 4,847 | 3,477,800 |
| 2025/12/19 | 4,823 | 4,830 | 4,784 | 4,788 | 5,857,500 |
| 2025/12/18 | 4,788 | 4,793 | 4,719 | 4,788 | 4,358,500 |
| 2025/12/17 | 4,797 | 4,812 | 4,769 | 4,769 | 4,184,700 |
| 2025/12/16 | 4,839 | 4,864 | 4,761 | 4,774 | 6,434,500 |
| 2025/12/15 | 4,837 | 4,994 | 4,809 | 4,979 | 10,419,200 |
| 2025/12/12 | 4,705 | 4,842 | 4,696 | 4,836 | 8,596,200 |
| 2025/12/11 | 4,823 | 4,830 | 4,610 | 4,610 | 7,171,700 |
| 2025/12/10 | 4,800 | 4,855 | 4,785 | 4,799 | 4,098,800 |
| 2025/12/09 | 4,781 | 4,838 | 4,733 | 4,787 | 5,119,000 |
| 2025/12/08 | 4,785 | 4,825 | 4,777 | 4,810 | 3,420,900 |
| 2025/12/05 | 4,765 | 4,859 | 4,764 | 4,808 | 6,101,400 |
| 2025/12/04 | 4,696 | 4,868 | 4,693 | 4,868 | 7,644,700 |
| 2025/12/03 | 4,703 | 4,740 | 4,633 | 4,684 | 5,912,800 |
| 2025/12/02 | 4,657 | 4,747 | 4,656 | 4,726 | 5,435,700 |
| 2025/12/01 | 4,691 | 4,717 | 4,641 | 4,656 | 4,659,300 |
| 2025/11/28 | 4,643 | 4,702 | 4,631 | 4,702 | 3,904,300 |
| 2025/11/27 | 4,639 | 4,658 | 4,617 | 4,644 | 4,149,100 |
| 2025/11/26 | 4,560 | 4,642 | 4,530 | 4,617 | 6,270,200 |
| 2025/11/25 | 4,542 | 4,553 | 4,472 | 4,490 | 6,746,300 |
| 2025/11/21 | 4,368 | 4,515 | 4,366 | 4,500 | 11,423,400 |
| 2025/11/20 | 4,455 | 4,491 | 4,421 | 4,434 | 5,805,400 |
| 2025/11/19 | 4,492 | 4,494 | 4,431 | 4,431 | 6,352,500 |
| 2025/11/18 | 4,570 | 4,585 | 4,480 | 4,480 | 8,063,900 |
| 2025/11/17 | 4,618 | 4,653 | 4,608 | 4,630 | 3,738,800 |
| 2025/11/14 | 4,639 | 4,665 | 4,608 | 4,641 | 5,357,000 |
| 2025/11/13 | 4,643 | 4,661 | 4,617 | 4,643 | 4,282,000 |
| 2025/11/12 | 4,600 | 4,638 | 4,566 | 4,597 | 6,632,000 |
| 2025/11/11 | 4,574 | 4,588 | 4,551 | 4,566 | 4,076,400 |
| 2025/11/10 | 4,571 | 4,573 | 4,521 | 4,551 | 3,727,400 |
| 2025/11/07 | 4,505 | 4,540 | 4,493 | 4,529 | 4,654,100 |
| 2025/11/06 | 4,570 | 4,581 | 4,506 | 4,506 | 6,657,900 |
| 2025/11/05 | 4,605 | 4,650 | 4,528 | 4,563 | 10,192,400 |
| 2025/11/04 | 4,598 | 4,658 | 4,587 | 4,644 | 7,709,000 |
| 2025/10/31 | 4,668 | 4,687 | 4,606 | 4,655 | 9,071,000 |
| 2025/10/30 | 4,620 | 4,633 | 4,562 | 4,599 | 8,644,800 |
| 2025/10/29 | 4,673 | 4,695 | 4,623 | 4,629 | 6,846,900 |
| 2025/10/28 | 4,734 | 4,764 | 4,668 | 4,672 | 8,112,400 |
| 2025/10/27 | 4,835 | 4,932 | 4,725 | 4,725 | 13,987,100 |
| 2025/10/24 | 4,913 | 4,929 | 4,876 | 4,905 | 4,930,500 |
| 2025/10/23 | 4,897 | 4,904 | 4,836 | 4,900 | 4,774,800 |
| 2025/10/22 | 4,932 | 4,961 | 4,911 | 4,940 | 4,705,800 |
| 2025/10/21 | 4,905 | 4,975 | 4,896 | 4,923 | 5,701,000 |
| 2025/10/20 | 4,946 | 4,946 | 4,875 | 4,875 | 5,571,100 |
| 2025/10/17 | 4,920 | 4,958 | 4,879 | 4,897 | 5,716,000 |
| 2025/10/16 | 5,017 | 5,029 | 4,957 | 4,977 | 5,169,400 |
| 2025/10/15 | 5,045 | 5,053 | 4,972 | 4,994 | 5,916,900 |
| 2025/10/14 | 4,933 | 5,089 | 4,924 | 5,017 | 10,273,900 |
| 2025/10/10 | 5,140 | 5,154 | 5,009 | 5,020 | 7,367,400 |
| 2025/10/09 | 5,127 | 5,152 | 5,101 | 5,138 | 5,507,900 |
| 2025/10/08 | 5,179 | 5,186 | 5,090 | 5,090 | 7,531,000 |
| 2025/10/07 | 5,212 | 5,263 | 5,185 | 5,205 | 8,526,000 |
| 2025/10/06 | 5,258 | 5,258 | 5,115 | 5,185 | 10,358,600 |
| 2025/10/03 | 4,884 | 5,046 | 4,883 | 5,031 | 10,548,800 |
| 2025/10/02 | 4,860 | 4,909 | 4,824 | 4,874 | 7,341,500 |
| 2025/10/01 | 4,830 | 4,864 | 4,712 | 4,837 | 7,225,900 |
| 2025/09/30 | 4,826 | 4,862 | 4,770 | 4,853 | 8,746,000 |
| 2025/09/29 | 4,798 | 4,808 | 4,742 | 4,778 | 6,575,700 |
| 2025/09/26 | 4,758 | 4,842 | 4,748 | 4,802 | 9,733,200 |
| 2025/09/25 | 4,776 | 4,779 | 4,712 | 4,760 | 7,823,800 |
| 2025/09/24 | 4,667 | 4,770 | 4,656 | 4,737 | 7,463,000 |
| 2025/09/22 | 4,618 | 4,736 | 4,611 | 4,714 | 7,109,000 |
| 2025/09/19 | 4,660 | 4,785 | 4,590 | 4,632 | 21,108,700 |
| 2025/09/18 | 4,534 | 4,604 | 4,516 | 4,590 | 5,574,600 |
| 2025/09/17 | 4,528 | 4,561 | 4,512 | 4,545 | 6,018,000 |
| 2025/09/16 | 4,416 | 4,539 | 4,412 | 4,537 | 10,258,000 |
| 2025/09/12 | 4,451 | 4,453 | 4,408 | 4,416 | 8,829,400 |
| 2025/09/11 | 4,409 | 4,432 | 4,390 | 4,413 | 7,300,300 |
| 2025/09/10 | 4,400 | 4,414 | 4,378 | 4,409 | 6,646,400 |
| 2025/09/09 | 4,449 | 4,467 | 4,415 | 4,420 | 4,528,100 |
| 2025/09/08 | 4,448 | 4,463 | 4,419 | 4,437 | 6,028,500 |
| 2025/09/05 | 4,416 | 4,431 | 4,398 | 4,403 | 7,827,900 |
| 2025/09/04 | 4,438 | 4,448 | 4,408 | 4,421 | 5,886,900 |
| 2025/09/03 | 4,491 | 4,515 | 4,465 | 4,465 | 7,239,700 |
| 2025/09/02 | 4,545 | 4,573 | 4,518 | 4,518 | 4,370,600 |
| 2025/09/01 | 4,550 | 4,559 | 4,502 | 4,529 | 4,515,200 |
| 2025/08/29 | 4,595 | 4,601 | 4,557 | 4,557 | 4,386,900 |
| 2025/08/28 | 4,582 | 4,611 | 4,566 | 4,597 | 6,058,600 |
| 2025/08/27 | 4,600 | 4,614 | 4,576 | 4,593 | 4,692,100 |
| 2025/08/26 | 4,590 | 4,670 | 4,581 | 4,623 | 16,349,900 |
| 2025/08/25 | 4,567 | 4,657 | 4,560 | 4,651 | 7,715,500 |
| 2025/08/22 | 4,545 | 4,568 | 4,490 | 4,509 | 7,894,500 |
| 2025/08/21 | 4,599 | 4,640 | 4,584 | 4,604 | 4,778,500 |
| 2025/08/20 | 4,588 | 4,653 | 4,578 | 4,627 | 4,878,500 |
| 2025/08/19 | 4,623 | 4,662 | 4,614 | 4,639 | 4,890,800 |
| 2025/08/18 | 4,645 | 4,670 | 4,621 | 4,640 | 5,249,400 |
| 2025/08/15 | 4,570 | 4,640 | 4,556 | 4,628 | 6,320,000 |
| 2025/08/14 | 4,545 | 4,615 | 4,537 | 4,558 | 9,054,500 |
| 2025/08/13 | 4,463 | 4,536 | 4,432 | 4,525 | 8,115,500 |
| 2025/08/12 | 4,439 | 4,507 | 4,422 | 4,463 | 7,867,700 |
| 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 |