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
2020/12/30 18,315 18,335 17,975 18,040 1,013,600
2020/12/29 18,030 18,385 18,020 18,345 1,142,800
2020/12/28 17,790 17,970 17,770 17,870 749,900
2020/12/25 17,620 17,770 17,575 17,670 457,900
2020/12/24 17,420 17,635 17,395 17,505 657,400
2020/12/23 17,110 17,360 17,110 17,330 774,400
2020/12/22 17,065 17,140 16,980 17,090 636,700
2020/12/21 17,220 17,225 16,910 17,195 689,600
2020/12/18 17,020 17,115 16,860 17,090 1,252,800
2020/12/17 17,075 17,170 17,040 17,120 783,700
2020/12/16 17,165 17,300 16,975 17,075 838,100
2020/12/15 17,350 17,350 17,040 17,160 841,300
2020/12/14 17,160 17,340 17,030 17,030 822,800
2020/12/11 17,150 17,275 16,880 17,055 1,306,900
2020/12/10 17,480 17,545 17,245 17,245 800,300
2020/12/09 17,235 17,490 17,165 17,445 1,007,300
2020/12/08 16,900 17,270 16,870 17,150 952,500
2020/12/07 17,700 17,705 17,120 17,300 1,470,000
2020/12/04 17,680 17,785 17,570 17,765 812,100
2020/12/03 17,695 17,835 17,575 17,690 1,273,000
2020/12/02 17,600 18,025 17,600 17,725 1,468,300
2020/12/01 17,200 17,915 17,200 17,615 1,631,800
2020/11/30 17,800 17,830 17,135 17,135 1,897,300
2020/11/27 16,795 17,005 16,755 16,945 1,356,300
2020/11/26 16,470 16,925 16,455 16,845 1,466,400
2020/11/25 15,915 16,545 15,905 16,410 1,721,200
2020/11/24 15,405 15,980 15,350 15,915 1,435,800
2020/11/20 15,100 15,200 15,045 15,160 1,007,600
2020/11/19 15,050 15,095 14,905 15,065 1,150,100
2020/11/18 15,335 15,395 15,130 15,140 1,014,700
2020/11/17 15,460 15,465 15,245 15,340 918,600
2020/11/16 15,380 15,435 15,240 15,330 953,300
2020/11/13 15,500 15,565 15,150 15,230 1,391,300
2020/11/12 15,260 15,500 15,155 15,470 1,317,300
2020/11/11 15,430 15,450 14,985 15,160 1,592,300
2020/11/10 15,200 15,515 15,105 15,180 1,449,000
2020/11/09 14,750 15,240 14,750 15,100 1,252,400
2020/11/06 14,720 14,735 14,505 14,640 1,088,000
2020/11/05 14,740 14,770 14,525 14,540 1,314,500
2020/11/04 14,500 14,790 14,375 14,680 1,458,300
2020/11/02 14,090 14,260 14,035 14,190 756,600
2020/10/30 14,385 14,385 13,890 13,890 1,162,300
2020/10/29 14,370 14,400 14,135 14,305 792,500
2020/10/28 14,330 14,670 14,310 14,540 963,700
2020/10/27 14,680 14,695 14,440 14,630 735,000
2020/10/26 14,515 14,685 14,495 14,630 657,800
2020/10/23 14,530 14,530 14,405 14,445 459,800
2020/10/22 14,495 14,565 14,445 14,485 581,800
2020/10/21 14,295 14,590 14,280 14,490 764,900
2020/10/20 14,370 14,395 14,235 14,290 578,200
2020/10/19 14,200 14,430 14,170 14,280 548,600
2020/10/16 14,185 14,250 14,160 14,175 527,100
2020/10/15 14,295 14,415 14,255 14,285 713,000
2020/10/14 14,115 14,295 14,070 14,295 617,300
2020/10/13 14,120 14,165 14,010 14,155 563,800
2020/10/12 14,135 14,210 14,065 14,110 439,000
2020/10/09 14,165 14,280 14,115 14,135 855,000
2020/10/08 13,965 14,125 13,905 14,105 872,400
2020/10/07 13,665 13,850 13,665 13,840 691,300
2020/10/06 13,740 13,805 13,705 13,790 640,500
2020/10/05 13,745 13,775 13,570 13,620 697,600
2020/10/02 13,700 13,770 13,450 13,490 855,900
2020/09/30 13,925 14,025 13,670 13,685 1,126,800
2020/09/29 13,760 14,005 13,755 13,930 793,900
2020/09/28 13,965 14,075 13,825 13,970 1,017,900
2020/09/25 13,955 14,070 13,910 13,950 759,200
2020/09/24 13,805 13,995 13,800 13,985 742,700
2020/09/23 13,980 14,075 13,940 14,000 789,300
2020/09/18 14,100 14,140 14,030 14,090 905,800
2020/09/17 14,000 14,025 13,815 13,985 827,100
2020/09/16 14,210 14,305 14,045 14,065 718,800
2020/09/15 14,100 14,225 14,095 14,200 661,000
2020/09/14 13,980 14,215 13,950 14,200 886,600
2020/09/11 13,920 13,945 13,810 13,925 1,465,900
2020/09/10 13,850 13,950 13,765 13,880 1,170,700
2020/09/09 13,600 13,695 13,520 13,590 1,153,300
2020/09/08 13,620 13,830 13,555 13,785 1,043,300
2020/09/07 13,500 13,715 13,465 13,490 976,500
2020/09/04 13,305 13,725 13,300 13,675 1,111,700
2020/09/03 13,360 13,810 13,355 13,590 1,580,600
2020/09/02 13,245 13,250 13,040 13,100 785,100
2020/09/01 12,850 13,015 12,840 12,990 699,200
2020/08/31 13,030 13,165 12,875 12,885 938,100
2020/08/28 12,945 13,120 12,605 12,795 961,500
2020/08/27 12,995 13,080 12,955 13,050 564,800
2020/08/26 12,900 13,055 12,890 13,020 513,200
2020/08/25 12,950 13,155 12,920 12,985 773,800
2020/08/24 12,700 12,850 12,595 12,790 589,800
2020/08/21 12,865 12,895 12,700 12,700 592,400
2020/08/20 12,880 12,995 12,735 12,790 686,400
2020/08/19 12,885 13,070 12,785 12,945 570,600
2020/08/18 12,865 12,930 12,780 12,855 550,100
2020/08/17 12,910 12,975 12,790 12,800 550,400
2020/08/14 13,110 13,110 12,905 12,935 763,100
2020/08/13 13,075 13,170 12,960 13,025 1,049,900
2020/08/12 12,810 13,035 12,780 12,885 1,197,700
2020/08/11 12,495 12,790 12,375 12,750 1,147,300
2020/08/07 12,600 12,615 12,230 12,280 1,214,100
2020/08/06 12,840 12,845 12,645 12,690 658,300
2020/08/05 12,360 12,740 12,325 12,715 802,900
2020/08/04 12,410 12,495 12,265 12,410 1,100,200
2020/08/03 12,430 12,525 12,310 12,405 1,100,500
2020/07/31 12,850 12,920 12,270 12,275 1,562,600
2020/07/30 13,115 13,135 12,890 12,975 777,500
2020/07/29 13,050 13,215 12,910 12,975 1,331,800
2020/07/28 13,575 13,680 13,490 13,500 905,600
2020/07/27 13,200 13,525 13,120 13,525 989,100
2020/07/22 13,135 13,415 13,095 13,405 1,168,500
2020/07/21 13,000 13,190 12,950 13,135 957,500
2020/07/20 12,990 12,990 12,840 12,925 644,200
2020/07/17 13,010 13,010 12,755 12,840 906,200
2020/07/16 13,020 13,065 12,825 12,925 1,285,200
2020/07/15 13,030 13,315 13,015 13,280 1,156,300
2020/07/14 12,720 13,025 12,710 12,895 903,700
2020/07/13 12,600 12,865 12,500 12,820 1,034,600
2020/07/10 12,555 12,585 12,410 12,410 1,028,800
2020/07/09 12,250 12,590 12,195 12,530 1,107,300
2020/07/08 12,300 12,500 12,280 12,375 960,700
2020/07/07 12,445 12,590 12,420 12,475 679,600
2020/07/06 12,440 12,565 12,380 12,525 596,600
2020/07/03 12,365 12,475 12,300 12,475 659,400
2020/07/02 12,405 12,445 12,180 12,220 731,200
2020/07/01 12,565 12,645 12,320 12,370 834,700
2020/06/30 12,550 12,805 12,475 12,595 1,436,500
2020/06/29 12,330 12,370 12,225 12,280 867,900
2020/06/26 12,380 12,535 12,335 12,480 904,500
2020/06/25 12,290 12,375 12,235 12,280 855,600
2020/06/24 12,270 12,425 12,210 12,290 804,000
2020/06/23 12,425 12,470 12,170 12,265 932,800
2020/06/22 12,280 12,500 12,235 12,345 524,800
2020/06/19 12,530 12,545 12,315 12,405 1,034,700
2020/06/18 12,320 12,480 12,285 12,380 631,700
2020/06/17 12,575 12,680 12,465 12,505 887,100
2020/06/16 12,160 12,515 12,110 12,490 1,382,800
2020/06/15 12,200 12,295 11,830 11,850 1,195,700
2020/06/12 12,385 12,460 12,080 12,455 1,846,100
2020/06/11 12,650 12,925 12,630 12,650 1,446,700
2020/06/10 12,350 12,805 12,320 12,770 1,634,900
2020/06/09 12,655 12,710 12,405 12,490 1,243,100
2020/06/08 12,755 12,760 12,625 12,750 1,324,600
2020/06/05 12,590 12,600 12,385 12,535 1,429,400
2020/06/04 12,825 12,825 12,615 12,630 1,188,300
2020/06/03 12,900 12,900 12,575 12,690 1,481,100
2020/06/02 12,615 12,725 12,580 12,630 798,100
2020/06/01 12,615 12,770 12,560 12,600 757,700
2020/05/29 12,725 12,840 12,575 12,620 1,495,000
2020/05/28 12,650 12,735 12,485 12,730 1,134,600
2020/05/27 12,450 12,660 12,375 12,530 1,076,200
2020/05/26 12,185 12,570 12,120 12,530 1,409,000
2020/05/25 12,100 12,115 11,970 12,025 447,200
2020/05/22 12,005 12,085 11,875 11,925 739,400
2020/05/21 12,380 12,390 12,125 12,155 539,200
2020/05/20 12,250 12,340 12,225 12,255 836,600
2020/05/19 12,190 12,225 12,045 12,150 1,102,800
2020/05/18 11,880 11,930 11,755 11,780 769,500
2020/05/15 12,025 12,050 11,805 11,950 702,300
2020/05/14 11,945 12,040 11,865 11,885 711,600
2020/05/13 11,825 12,040 11,825 11,985 818,500
2020/05/12 12,000 12,075 11,905 11,980 899,600
2020/05/11 12,090 12,190 12,000 12,120 719,200
2020/05/08 12,220 12,245 11,935 12,045 1,077,900
2020/05/07 12,085 12,085 11,685 11,950 1,328,500
2020/05/01 11,765 11,850 11,470 11,510 1,221,800
2020/04/30 12,180 12,310 11,910 12,015 2,215,100
2020/04/28 11,780 11,900 11,645 11,700 978,800
2020/04/27 11,445 11,825 11,435 11,800 1,033,400
2020/04/24 11,480 11,540 11,270 11,305 1,136,200
2020/04/23 11,595 11,670 11,455 11,635 811,100
2020/04/22 11,290 11,325 11,090 11,305 1,091,500
2020/04/21 11,690 11,720 11,380 11,465 1,289,000
2020/04/20 11,800 12,000 11,725 11,840 1,176,200
2020/04/17 11,655 11,950 11,570 11,900 1,593,700
2020/04/16 11,300 11,330 11,165 11,235 1,040,500
2020/04/15 11,510 11,600 11,395 11,500 1,072,800
2020/04/14 11,255 11,625 11,155 11,530 1,110,300
2020/04/13 11,290 11,330 11,075 11,125 815,600
2020/04/10 11,495 11,525 11,270 11,470 1,224,800
2020/04/09 11,225 11,370 11,140 11,255 1,198,100
2020/04/08 11,200 11,480 10,935 11,375 1,804,800
2020/04/07 11,000 11,215 10,840 11,165 1,842,700
2020/04/06 10,000 10,730 9,792 10,665 1,945,600
2020/04/03 10,140 10,180 9,694 9,850 1,661,000
2020/04/02 9,995 10,255 9,914 10,070 1,400,000
2020/04/01 10,500 10,690 10,045 10,190 1,335,800
2020/03/31 10,935 10,960 10,590 10,730 1,795,300
2020/03/30 10,425 10,735 10,295 10,735 1,614,400
2020/03/27 10,830 10,855 10,510 10,855 2,405,000
2020/03/26 10,645 10,690 10,150 10,230 1,907,000
2020/03/25 10,940 11,075 10,330 10,860 2,384,500
2020/03/24 9,300 9,906 9,265 9,708 2,484,000
2020/03/23 8,925 9,180 8,820 8,957 2,504,300
2020/03/19 9,261 9,400 9,010 9,075 3,136,000
2020/03/18 9,381 9,698 9,053 9,111 3,436,400
2020/03/17 8,913 9,675 8,751 9,232 4,092,400
2020/03/16 9,468 9,597 9,062 9,139 2,830,300
2020/03/13 9,270 9,927 9,130 9,467 4,480,300
2020/03/12 10,595 10,730 10,200 10,320 2,929,300
2020/03/11 11,140 11,560 10,835 10,850 2,228,000
2020/03/10 10,955 11,370 10,555 11,275 2,014,800
2020/03/09 11,180 11,475 10,920 11,110 1,740,000
2020/03/06 11,700 11,820 11,640 11,780 2,011,200
2020/03/05 11,980 12,020 11,865 12,000 1,900,400
2020/03/04 11,805 11,875 11,560 11,715 2,626,600
2020/03/03 12,350 12,430 11,975 11,975 2,522,700
2020/03/02 11,815 12,320 11,815 12,145 2,972,000
2020/02/28 12,330 12,470 12,045 12,145 3,602,600
2020/02/27 13,350 13,375 12,870 12,930 1,737,800
2020/02/26 13,335 13,455 13,140 13,375 1,776,500
2020/02/25 12,950 13,570 12,850 13,495 2,181,900
2020/02/21 13,870 13,945 13,750 13,755 1,384,400
2020/02/20 13,745 13,930 13,650 13,745 1,395,800
2020/02/19 13,500 13,625 13,465 13,555 1,262,400
2020/02/18 13,580 13,605 13,265 13,365 1,197,700
2020/02/17 13,600 13,660 13,455 13,630 857,000
2020/02/14 13,400 13,615 13,345 13,565 1,109,500
2020/02/13 13,300 13,495 13,275 13,465 1,044,700
2020/02/12 13,375 13,385 13,250 13,315 1,394,900
2020/02/10 13,500 13,600 13,460 13,480 1,023,200
2020/02/07 13,470 13,645 13,405 13,645 1,396,800
2020/02/06 13,350 13,540 13,275 13,470 1,428,900
2020/02/05 13,065 13,230 13,035 13,095 1,363,300
2020/02/04 12,790 12,930 12,725 12,850 1,661,000
2020/02/03 12,415 12,785 12,380 12,745 1,410,000
2020/01/31 12,485 12,765 12,475 12,715 1,403,200
2020/01/30 12,520 12,605 12,290 12,300 1,355,000
2020/01/29 12,640 12,660 12,310 12,515 1,328,200
2020/01/28 12,210 12,285 12,125 12,285 1,028,000
2020/01/27 12,380 12,535 12,350 12,395 684,800
2020/01/24 12,725 12,805 12,590 12,620 808,400
2020/01/23 12,725 12,785 12,585 12,590 1,003,800
2020/01/22 12,520 12,760 12,490 12,760 1,126,300
2020/01/21 12,520 12,575 12,350 12,415 820,300
2020/01/20 12,580 12,670 12,555 12,600 580,900
2020/01/17 12,600 12,680 12,530 12,535 1,459,300
2020/01/16 12,400 12,440 12,295 12,370 749,300
2020/01/15 12,285 12,420 12,270 12,380 1,132,900
2020/01/14 12,145 12,365 12,135 12,365 1,262,700
2020/01/10 11,990 12,020 11,895 11,960 825,400
2020/01/09 11,930 12,040 11,865 12,000 910,700
2020/01/08 11,750 11,785 11,520 11,700 1,448,100
2020/01/07 11,840 11,995 11,790 11,995 958,500
2020/01/06 11,805 11,875 11,735 11,850 1,202,900

このページの先頭へ