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
2019/12/30 12,170 12,175 12,035 12,060 651,000
2019/12/27 12,200 12,305 12,170 12,220 713,300
2019/12/26 11,980 12,175 11,935 12,175 563,500
2019/12/25 12,000 12,045 11,950 11,980 293,900
2019/12/24 11,970 12,000 11,890 11,975 433,400
2019/12/23 12,035 12,080 11,930 11,950 485,500
2019/12/20 11,985 12,040 11,920 12,025 885,000
2019/12/19 11,955 11,980 11,840 11,960 959,600
2019/12/18 12,220 12,300 12,090 12,105 1,028,500
2019/12/17 12,355 12,370 12,200 12,230 896,300
2019/12/16 12,500 12,525 12,270 12,270 901,600
2019/12/13 12,445 12,585 12,410 12,555 2,682,200
2019/12/12 11,905 12,075 11,870 12,035 1,009,900
2019/12/11 11,725 11,805 11,660 11,755 932,500
2019/12/10 11,770 11,835 11,710 11,750 531,500
2019/12/09 11,895 11,910 11,770 11,780 608,400
2019/12/06 11,865 11,865 11,720 11,760 604,000
2019/12/05 11,870 11,940 11,790 11,820 733,400
2019/12/04 11,790 11,900 11,780 11,865 709,100
2019/12/03 11,690 11,925 11,660 11,890 778,200
2019/12/02 11,830 11,950 11,785 11,905 672,600
2019/11/29 11,820 11,840 11,705 11,710 699,200
2019/11/28 11,800 11,920 11,765 11,815 1,096,500
2019/11/27 11,795 11,830 11,725 11,770 702,200
2019/11/26 11,860 12,020 11,800 11,800 1,326,400
2019/11/25 11,835 11,865 11,755 11,765 702,200
2019/11/22 11,585 11,725 11,560 11,700 922,100
2019/11/21 11,585 11,610 11,370 11,590 1,288,300
2019/11/20 11,650 11,785 11,600 11,665 1,015,000
2019/11/19 12,005 12,010 11,625 11,725 1,303,900
2019/11/18 11,955 12,070 11,925 12,065 921,800
2019/11/15 11,770 11,985 11,760 11,970 947,900
2019/11/14 11,910 11,920 11,740 11,770 820,800
2019/11/13 11,935 12,085 11,895 12,025 703,600
2019/11/12 12,020 12,030 11,870 12,005 915,100
2019/11/11 12,130 12,190 12,020 12,020 652,100
2019/11/08 12,400 12,400 12,050 12,085 1,522,300
2019/11/07 12,480 12,505 12,205 12,245 1,032,900
2019/11/06 12,510 12,510 12,375 12,390 989,200
2019/11/05 12,290 12,435 12,170 12,370 1,451,400
2019/11/01 11,960 12,080 11,905 12,030 881,700
2019/10/31 12,265 12,275 12,145 12,160 1,221,500
2019/10/30 12,250 12,250 12,120 12,190 1,301,400
2019/10/29 12,010 12,240 12,010 12,200 1,468,100
2019/10/28 12,105 12,320 11,800 11,855 1,907,900
2019/10/25 12,085 12,220 12,045 12,190 1,288,200
2019/10/24 12,170 12,210 12,045 12,090 793,800
2019/10/23 12,000 12,075 11,845 12,030 951,700
2019/10/21 12,200 12,260 11,980 12,005 946,700
2019/10/18 12,005 12,185 12,000 12,165 1,097,100
2019/10/17 12,100 12,155 11,990 12,020 1,200,500
2019/10/16 12,175 12,265 11,930 12,060 2,099,100
2019/10/15 11,915 12,025 11,750 12,000 1,582,600
2019/10/11 11,630 11,715 11,510 11,700 1,237,000
2019/10/10 11,185 11,550 11,150 11,550 1,448,700
2019/10/09 10,960 11,145 10,940 11,140 1,398,700
2019/10/08 11,200 11,235 11,120 11,155 1,573,800
2019/10/07 11,300 11,300 11,145 11,215 1,296,200
2019/10/04 11,285 11,370 11,210 11,365 866,300
2019/10/03 11,245 11,320 11,155 11,265 1,251,800
2019/10/02 11,525 11,550 11,450 11,490 995,000
2019/10/01 11,630 11,720 11,590 11,680 715,400
2019/09/30 11,650 11,735 11,505 11,560 1,232,100
2019/09/27 11,785 11,800 11,640 11,780 1,000,600
2019/09/26 11,970 11,990 11,765 11,820 1,025,500
2019/09/25 11,735 11,810 11,645 11,775 1,031,300
2019/09/24 11,850 12,000 11,795 11,960 827,900
2019/09/20 11,890 11,960 11,760 11,825 1,472,400
2019/09/19 11,880 11,935 11,760 11,820 1,027,800
2019/09/18 11,800 11,910 11,735 11,745 1,022,300
2019/09/17 11,645 11,690 11,555 11,660 1,124,200
2019/09/13 11,890 11,890 11,635 11,765 2,497,100
2019/09/12 11,500 11,675 11,440 11,615 1,449,500
2019/09/11 11,340 11,400 11,275 11,385 954,500
2019/09/10 11,390 11,425 11,225 11,285 1,053,000
2019/09/09 11,195 11,345 11,190 11,330 941,700
2019/09/06 11,215 11,260 11,090 11,170 1,143,600
2019/09/05 10,855 11,240 10,840 11,160 1,828,500
2019/09/04 10,650 10,695 10,585 10,660 621,000
2019/09/03 10,530 10,735 10,520 10,700 721,800
2019/09/02 10,665 10,670 10,530 10,530 615,200
2019/08/30 10,700 10,750 10,685 10,715 921,600
2019/08/29 10,495 10,550 10,420 10,545 637,200
2019/08/28 10,470 10,545 10,430 10,475 715,900
2019/08/27 10,480 10,565 10,440 10,465 773,000
2019/08/26 10,400 10,425 10,320 10,390 1,298,200
2019/08/23 10,705 10,750 10,605 10,660 963,700
2019/08/22 10,595 10,625 10,470 10,510 668,500
2019/08/21 10,405 10,510 10,360 10,505 859,300
2019/08/20 10,545 10,590 10,480 10,540 754,100
2019/08/19 10,670 10,685 10,455 10,495 981,900
2019/08/16 10,705 10,720 10,420 10,490 1,511,100
2019/08/15 10,525 10,655 10,435 10,645 1,259,600
2019/08/14 10,745 10,765 10,665 10,730 1,328,500
2019/08/13 10,600 10,665 10,515 10,610 1,383,500
2019/08/09 10,775 10,775 10,650 10,705 1,184,600
2019/08/08 10,590 10,775 10,520 10,665 1,054,700
2019/08/07 10,790 10,795 10,530 10,590 1,656,900
2019/08/06 10,505 10,855 10,470 10,750 1,442,900
2019/08/05 10,885 10,955 10,790 10,910 1,286,900
2019/08/02 10,825 11,015 10,770 11,000 1,872,700
2019/08/01 11,010 11,300 10,955 11,050 1,311,600
2019/07/31 11,100 11,210 11,080 11,155 1,123,900
2019/07/30 11,045 11,185 11,040 11,160 1,034,600
2019/07/29 11,060 11,100 10,950 11,090 1,014,700
2019/07/26 11,025 11,050 10,935 11,000 1,545,400
2019/07/25 10,890 11,075 10,800 11,035 3,551,900
2019/07/24 10,200 10,315 10,180 10,290 1,316,700
2019/07/23 10,090 10,135 10,045 10,070 918,600
2019/07/22 10,000 10,080 9,952 10,040 1,113,800
2019/07/19 9,607 9,988 9,585 9,988 1,783,600
2019/07/18 9,729 9,773 9,544 9,585 1,132,700
2019/07/17 9,687 9,756 9,605 9,731 1,112,500
2019/07/16 9,700 9,732 9,640 9,658 1,029,700
2019/07/12 9,801 9,818 9,663 9,739 1,386,600
2019/07/11 9,654 9,794 9,594 9,790 1,305,600
2019/07/10 9,810 9,844 9,688 9,691 1,236,100
2019/07/09 9,934 9,935 9,781 9,792 1,512,500
2019/07/08 10,075 10,110 9,995 10,005 983,300
2019/07/05 10,140 10,165 10,075 10,115 614,400
2019/07/04 10,080 10,145 10,050 10,145 568,800
2019/07/03 10,185 10,185 10,035 10,090 1,009,500
2019/07/02 10,285 10,295 10,145 10,225 1,462,000
2019/07/01 10,400 10,485 10,260 10,315 1,666,700
2019/06/28 9,916 10,035 9,873 10,035 1,858,700
2019/06/27 9,628 9,900 9,620 9,900 1,507,700
2019/06/26 9,525 9,659 9,509 9,570 794,800
2019/06/25 9,606 9,638 9,568 9,606 778,400
2019/06/24 9,514 9,620 9,491 9,601 700,800
2019/06/21 9,446 9,590 9,420 9,582 2,141,100
2019/06/20 9,482 9,507 9,368 9,440 617,800
2019/06/19 9,465 9,469 9,328 9,412 1,143,100
2019/06/18 9,207 9,254 9,155 9,198 744,300
2019/06/17 9,256 9,308 9,190 9,217 687,700
2019/06/14 9,324 9,387 9,295 9,334 1,077,300
2019/06/13 9,344 9,384 9,260 9,311 756,600
2019/06/12 9,428 9,459 9,398 9,419 712,900
2019/06/11 9,332 9,449 9,309 9,420 673,300
2019/06/10 9,324 9,350 9,266 9,316 894,700
2019/06/07 9,246 9,263 9,190 9,226 587,600
2019/06/06 9,212 9,277 9,184 9,208 599,000
2019/06/05 9,218 9,273 9,178 9,218 934,000
2019/06/04 8,985 9,020 8,942 9,011 998,000
2019/06/03 8,950 8,998 8,913 8,979 1,224,600
2019/05/31 9,168 9,203 9,041 9,047 1,306,300
2019/05/30 9,140 9,262 9,140 9,243 729,000
2019/05/29 9,201 9,235 9,140 9,224 912,900
2019/05/28 9,250 9,357 9,214 9,284 962,200
2019/05/27 9,296 9,406 9,225 9,259 619,600
2019/05/24 9,291 9,362 9,245 9,322 1,010,500
2019/05/23 9,276 9,385 9,241 9,344 968,100
2019/05/22 9,345 9,394 9,206 9,363 1,138,800
2019/05/21 9,208 9,252 9,092 9,248 1,540,200
2019/05/20 9,561 9,629 9,351 9,395 1,128,700
2019/05/17 9,632 9,640 9,571 9,598 1,102,800
2019/05/16 9,600 9,602 9,494 9,555 1,289,500
2019/05/15 9,649 9,672 9,524 9,603 1,353,100
2019/05/14 9,343 9,638 9,333 9,602 1,753,600
2019/05/13 9,473 9,519 9,378 9,493 1,212,600
2019/05/10 9,450 9,645 9,404 9,469 1,935,600
2019/05/09 9,681 9,740 9,503 9,555 1,853,800
2019/05/08 9,882 9,949 9,750 9,757 1,974,200
2019/05/07 10,130 10,295 9,961 10,020 2,742,200
2019/04/26 10,330 10,455 10,215 10,430 1,368,300
2019/04/25 10,395 10,515 10,370 10,475 832,400
2019/04/24 10,550 10,565 10,400 10,465 1,189,200
2019/04/23 10,650 10,670 10,520 10,590 650,300
2019/04/22 10,540 10,665 10,505 10,570 690,900
2019/04/19 10,580 10,615 10,535 10,540 563,900
2019/04/18 10,590 10,605 10,490 10,505 710,500
2019/04/17 10,555 10,665 10,535 10,540 1,110,500
2019/04/16 10,560 10,625 10,500 10,590 1,219,100
2019/04/15 10,700 10,740 10,600 10,610 1,141,100
2019/04/12 10,605 10,610 10,415 10,510 1,452,200
2019/04/11 10,350 10,565 10,350 10,540 2,332,100
2019/04/10 10,300 10,450 10,265 10,450 1,495,500
2019/04/09 10,370 10,430 10,195 10,360 1,834,700
2019/04/08 10,330 10,370 10,125 10,205 1,297,500
2019/04/05 10,145 10,335 10,105 10,330 1,314,900
2019/04/04 10,250 10,360 10,070 10,145 1,672,200
2019/04/03 10,005 10,185 10,000 10,165 2,763,800
2019/04/02 9,653 9,750 9,610 9,750 1,735,700
2019/04/01 9,399 9,605 9,375 9,536 1,588,500
2019/03/29 9,327 9,410 9,198 9,280 1,306,900
2019/03/28 9,288 9,303 9,155 9,189 1,470,800
2019/03/27 9,289 9,353 9,255 9,350 1,458,300
2019/03/26 9,230 9,286 9,121 9,239 1,665,100
2019/03/25 9,099 9,127 9,033 9,109 1,565,900
2019/03/22 9,309 9,354 9,227 9,259 1,183,200
2019/03/20 9,135 9,236 9,135 9,233 1,159,000
2019/03/19 9,057 9,194 9,005 9,171 1,191,900
2019/03/18 8,971 9,104 8,953 9,080 1,432,500
2019/03/15 8,957 9,046 8,930 8,953 1,967,200
2019/03/14 9,328 9,359 8,907 8,925 2,869,000
2019/03/13 9,454 9,521 9,190 9,282 3,784,800
2019/03/12 9,096 9,143 9,048 9,090 1,260,200
2019/03/11 8,912 8,958 8,826 8,956 955,800
2019/03/08 9,046 9,059 8,885 8,910 2,178,800
2019/03/07 9,175 9,199 9,025 9,073 1,693,400
2019/03/06 9,371 9,403 9,276 9,285 1,239,800
2019/03/05 9,458 9,493 9,341 9,420 967,300
2019/03/04 9,481 9,565 9,441 9,525 1,036,900
2019/03/01 9,328 9,411 9,302 9,354 802,900
2019/02/28 9,389 9,389 9,255 9,271 1,269,800
2019/02/27 9,351 9,443 9,341 9,402 1,264,800
2019/02/26 9,532 9,602 9,392 9,457 1,235,900
2019/02/25 9,609 9,648 9,503 9,560 865,200
2019/02/22 9,500 9,536 9,441 9,529 771,400
2019/02/21 9,574 9,615 9,506 9,552 974,800
2019/02/20 9,600 9,627 9,523 9,596 1,227,700
2019/02/19 9,445 9,554 9,404 9,527 1,148,100
2019/02/18 9,550 9,569 9,416 9,497 1,073,100
2019/02/15 9,430 9,475 9,364 9,405 1,379,200
2019/02/14 9,448 9,517 9,407 9,480 980,300
2019/02/13 9,394 9,462 9,279 9,439 1,675,800
2019/02/12 9,093 9,288 9,005 9,262 1,460,600
2019/02/08 9,182 9,207 8,940 8,977 1,710,300
2019/02/07 9,333 9,350 9,187 9,244 935,800
2019/02/06 9,399 9,429 9,270 9,360 1,014,100
2019/02/05 9,344 9,358 9,265 9,306 970,300
2019/02/04 9,150 9,273 9,125 9,202 1,141,800
2019/02/01 9,179 9,288 9,103 9,116 1,258,400
2019/01/31 9,424 9,428 9,138 9,176 2,225,800
2019/01/30 9,340 9,372 9,088 9,274 3,387,700
2019/01/29 8,990 9,088 8,853 9,086 2,347,300
2019/01/28 9,062 9,208 9,036 9,119 1,947,700
2019/01/25 8,700 9,071 8,696 9,060 2,248,900
2019/01/24 8,502 8,685 8,431 8,673 1,133,200
2019/01/23 8,533 8,649 8,414 8,586 1,051,900
2019/01/22 8,650 8,700 8,495 8,532 1,061,600
2019/01/21 8,631 8,719 8,605 8,631 1,647,000
2019/01/18 8,600 8,648 8,535 8,550 2,078,300
2019/01/17 8,778 8,798 8,633 8,687 914,500
2019/01/16 8,788 8,788 8,594 8,648 1,099,500
2019/01/15 8,561 8,845 8,541 8,797 1,275,900
2019/01/11 8,646 8,710 8,534 8,610 1,846,400
2019/01/10 8,640 8,658 8,498 8,575 1,483,400
2019/01/09 8,827 8,833 8,605 8,749 1,266,800
2019/01/08 8,773 8,791 8,611 8,692 1,500,200
2019/01/07 8,641 8,719 8,564 8,643 1,462,000
2019/01/04 8,236 8,298 8,014 8,290 1,869,500

このページの先頭へ