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
2021/12/30 19,840 20,015 19,785 19,920 608,900
2021/12/29 20,010 20,200 19,815 19,920 664,800
2021/12/28 19,940 20,060 19,855 20,045 609,100
2021/12/27 19,800 19,865 19,740 19,740 432,200
2021/12/24 19,865 19,880 19,740 19,755 254,000
2021/12/23 19,680 19,830 19,615 19,830 485,900
2021/12/22 19,600 19,705 19,405 19,555 620,000
2021/12/21 19,565 19,720 19,430 19,645 656,500
2021/12/20 19,585 19,730 19,170 19,225 749,000
2021/12/17 20,025 20,025 19,665 19,690 1,043,000
2021/12/16 20,080 20,170 19,965 20,110 832,200
2021/12/15 19,690 19,810 19,690 19,725 519,200
2021/12/14 19,815 20,035 19,740 19,800 748,200
2021/12/13 19,755 19,890 19,665 19,805 660,900
2021/12/10 19,700 19,835 19,415 19,470 1,038,400
2021/12/09 19,795 19,840 19,680 19,690 843,900
2021/12/08 19,915 19,915 19,660 19,755 891,700
2021/12/07 19,380 19,590 19,130 19,460 1,019,200
2021/12/06 19,335 19,400 19,115 19,270 629,600
2021/12/03 19,100 19,325 18,810 19,325 1,001,200
2021/12/02 18,830 19,150 18,710 18,955 1,207,000
2021/12/01 18,925 19,080 18,585 18,965 1,079,500
2021/11/30 19,255 19,540 18,955 19,000 1,857,500
2021/11/29 18,905 19,365 18,900 19,030 954,000
2021/11/26 19,800 19,835 19,165 19,260 1,310,200
2021/11/25 19,895 20,165 19,850 20,000 768,200
2021/11/24 19,970 19,975 19,620 19,690 799,200
2021/11/22 20,420 20,480 20,025 20,070 780,100
2021/11/19 20,085 20,280 20,020 20,235 888,300
2021/11/18 20,200 20,265 20,030 20,080 668,700
2021/11/17 20,110 20,245 20,015 20,235 747,100
2021/11/16 20,310 20,410 20,115 20,175 778,300
2021/11/15 20,350 20,480 20,220 20,275 661,400
2021/11/12 20,000 20,330 19,990 20,245 955,400
2021/11/11 19,765 20,085 19,610 19,920 857,600
2021/11/10 19,970 20,120 19,845 19,870 548,600
2021/11/09 20,250 20,315 19,850 19,865 841,300
2021/11/08 20,455 20,530 20,170 20,230 798,400
2021/11/05 20,535 20,570 20,230 20,250 1,071,000
2021/11/04 20,555 20,595 20,185 20,320 1,330,900
2021/11/02 20,165 20,465 20,155 20,315 867,000
2021/11/01 20,560 20,770 20,365 20,460 1,234,100
2021/10/29 20,445 20,465 19,965 20,255 1,257,300
2021/10/28 20,620 20,870 20,085 20,500 4,835,000
2021/10/27 19,640 19,930 19,500 19,925 1,077,900
2021/10/26 19,375 19,560 19,345 19,480 1,005,000
2021/10/25 18,925 19,150 18,795 19,085 792,300
2021/10/22 18,800 19,235 18,800 19,125 872,300
2021/10/21 19,440 19,505 19,110 19,145 730,300
2021/10/20 19,860 19,880 19,510 19,510 905,200
2021/10/19 19,750 19,810 19,600 19,720 648,700
2021/10/18 19,755 19,780 19,465 19,635 850,600
2021/10/15 19,415 19,735 19,350 19,695 1,180,900
2021/10/14 18,800 19,225 18,775 19,165 877,900
2021/10/13 18,810 18,850 18,590 18,735 865,600
2021/10/12 19,010 19,080 18,785 19,030 1,111,200
2021/10/11 18,585 19,210 18,470 19,145 1,392,400
2021/10/08 18,530 18,670 18,250 18,585 1,567,800
2021/10/07 18,475 18,760 18,350 18,375 1,219,800
2021/10/06 18,525 18,770 18,070 18,470 2,291,300
2021/10/05 17,920 18,155 17,655 18,000 1,440,500
2021/10/04 18,690 18,715 18,120 18,230 1,258,800
2021/10/01 18,700 18,950 18,315 18,425 1,656,200
2021/09/30 19,345 19,345 18,805 18,900 1,956,800
2021/09/29 19,495 19,620 19,210 19,380 1,314,800
2021/09/28 20,100 20,240 19,800 20,045 1,593,700
2021/09/27 20,550 20,715 20,345 20,345 1,282,500
2021/09/24 21,000 21,020 20,490 20,525 1,687,200
2021/09/22 21,065 21,090 20,620 20,620 1,560,800
2021/09/21 20,825 21,275 20,700 21,150 1,210,200
2021/09/17 21,200 21,450 21,115 21,325 1,702,400
2021/09/16 21,275 21,300 20,950 21,055 1,285,700
2021/09/15 21,190 21,200 21,005 21,140 1,045,300
2021/09/14 21,140 21,480 21,125 21,365 1,243,800
2021/09/13 20,800 21,010 20,735 21,000 1,349,800
2021/09/10 20,200 20,640 20,035 20,620 2,026,900
2021/09/09 19,840 20,030 19,825 19,955 1,334,400
2021/09/08 19,835 19,955 19,760 19,950 1,135,300
2021/09/07 19,735 19,960 19,705 19,835 1,530,600
2021/09/06 19,700 19,700 19,300 19,475 1,413,200
2021/09/03 18,725 19,350 18,690 19,300 2,153,800
2021/09/02 18,390 18,590 18,355 18,570 974,600
2021/09/01 18,200 18,500 18,180 18,400 885,900
2021/08/31 17,900 18,215 17,875 18,205 1,093,900
2021/08/30 17,800 17,970 17,740 17,900 762,000
2021/08/27 17,570 17,755 17,535 17,735 555,800
2021/08/26 17,920 18,010 17,770 17,790 787,100
2021/08/25 18,000 18,115 17,820 17,910 705,700
2021/08/24 18,050 18,320 18,040 18,040 900,400
2021/08/23 17,755 18,160 17,735 18,050 875,900
2021/08/20 17,500 17,655 17,440 17,590 695,500
2021/08/19 17,740 17,900 17,575 17,605 712,000
2021/08/18 17,650 17,915 17,615 17,785 628,600
2021/08/17 17,715 17,735 17,565 17,650 529,800
2021/08/16 17,835 17,875 17,440 17,590 814,000
2021/08/13 18,240 18,245 17,875 17,930 884,600
2021/08/12 17,950 18,245 17,920 18,145 900,400
2021/08/11 18,000 18,000 17,745 17,850 700,500
2021/08/10 17,910 18,045 17,795 17,880 643,100
2021/08/06 18,020 18,100 17,860 17,905 776,300
2021/08/05 17,995 18,180 17,995 18,180 461,400
2021/08/04 18,340 18,340 18,035 18,070 706,600
2021/08/03 18,140 18,265 18,075 18,235 571,300
2021/08/02 18,035 18,425 17,960 18,305 1,133,500
2021/07/30 17,845 18,050 17,735 17,750 1,080,700
2021/07/29 17,650 17,835 17,625 17,815 816,800
2021/07/28 17,520 18,040 17,520 17,645 1,488,800
2021/07/27 17,965 17,965 17,760 17,880 705,600
2021/07/26 17,960 17,980 17,720 17,735 902,400
2021/07/21 17,760 17,825 17,540 17,625 716,300
2021/07/20 17,305 17,570 17,305 17,360 1,003,300
2021/07/19 17,510 17,740 17,475 17,530 856,600
2021/07/16 17,660 17,995 17,605 17,885 818,000
2021/07/15 18,030 18,085 17,865 17,865 1,292,500
2021/07/14 18,000 18,260 17,960 18,025 1,226,500
2021/07/13 18,415 18,445 18,270 18,330 645,100
2021/07/12 18,200 18,310 18,110 18,310 1,158,700
2021/07/09 17,580 17,765 17,365 17,690 2,068,100
2021/07/08 18,080 18,175 18,000 18,015 1,414,000
2021/07/07 18,450 18,500 18,120 18,210 1,591,100
2021/07/06 18,850 18,925 18,720 18,825 357,100
2021/07/05 18,780 18,860 18,705 18,850 382,100
2021/07/02 18,830 18,910 18,710 18,855 744,200
2021/07/01 18,665 18,960 18,640 18,825 1,000,900
2021/06/30 18,810 18,945 18,580 18,580 788,500
2021/06/29 18,600 18,885 18,495 18,805 818,200
2021/06/28 18,675 18,730 18,575 18,675 619,200
2021/06/25 18,500 18,720 18,500 18,685 772,100
2021/06/24 18,150 18,370 18,090 18,370 652,000
2021/06/23 18,210 18,470 18,160 18,335 1,019,900
2021/06/22 18,400 18,500 18,130 18,285 1,623,900
2021/06/21 18,575 18,580 17,920 18,060 2,011,300
2021/06/18 19,105 19,250 19,000 19,160 1,139,500
2021/06/17 18,910 18,975 18,720 18,880 648,600
2021/06/16 19,020 19,180 18,985 19,085 512,800
2021/06/15 19,080 19,240 18,970 19,175 961,400
2021/06/14 18,690 18,925 18,610 18,905 609,200
2021/06/11 18,485 18,605 18,405 18,470 1,074,500
2021/06/10 18,450 18,675 18,405 18,535 803,800
2021/06/09 18,925 18,925 18,555 18,595 853,100
2021/06/08 19,425 19,425 18,985 19,005 706,500
2021/06/07 19,645 19,710 19,335 19,380 507,100
2021/06/04 19,450 19,525 19,355 19,455 801,500
2021/06/03 19,500 19,720 19,410 19,475 977,500
2021/06/02 19,110 19,450 19,025 19,440 1,265,300
2021/06/01 19,050 19,135 18,760 18,940 660,600
2021/05/31 19,125 19,275 18,800 18,855 921,300
2021/05/28 18,965 19,260 18,940 19,155 1,449,900
2021/05/27 18,745 19,020 18,480 18,480 2,697,900
2021/05/26 18,495 18,935 18,490 18,915 928,900
2021/05/25 18,440 18,725 18,380 18,725 789,400
2021/05/24 18,355 18,745 18,325 18,435 717,500
2021/05/21 18,295 18,415 18,205 18,315 972,400
2021/05/20 18,245 18,405 18,160 18,215 861,700
2021/05/19 18,150 18,300 17,940 18,285 1,057,800
2021/05/18 18,300 18,490 18,115 18,365 1,236,700
2021/05/17 18,270 18,270 17,810 18,105 793,700
2021/05/14 17,885 18,020 17,705 18,020 1,062,300
2021/05/13 17,325 17,700 17,260 17,550 1,276,200
2021/05/12 18,105 18,265 17,340 17,555 1,565,800
2021/05/11 18,300 18,465 17,940 18,015 1,024,500
2021/05/10 18,350 18,580 18,270 18,575 809,300
2021/05/07 18,635 18,715 18,370 18,400 1,109,300
2021/05/06 18,700 18,840 18,540 18,615 1,304,000
2021/04/30 18,890 19,040 18,430 18,450 1,669,300
2021/04/28 18,495 18,760 18,405 18,580 920,100
2021/04/27 19,080 19,155 18,625 18,625 1,336,200
2021/04/26 19,155 19,230 19,035 19,155 698,100
2021/04/23 19,140 19,265 18,950 19,080 1,118,900
2021/04/22 19,110 19,355 19,065 19,345 1,288,700
2021/04/21 18,700 18,925 18,615 18,700 1,306,400
2021/04/20 19,110 19,180 18,950 19,035 1,006,900
2021/04/19 19,200 19,410 19,095 19,375 1,139,500
2021/04/16 19,050 19,145 18,890 18,995 893,100
2021/04/15 18,950 19,145 18,845 18,885 667,300
2021/04/14 18,925 19,225 18,905 18,975 675,200
2021/04/13 19,170 19,195 18,755 19,010 1,103,800
2021/04/12 20,035 20,060 19,090 19,090 1,334,900
2021/04/09 19,410 19,980 19,360 19,710 1,693,400
2021/04/08 19,075 19,385 19,035 19,375 1,137,100
2021/04/07 19,180 19,245 18,950 19,010 1,522,500
2021/04/06 19,300 19,370 19,190 19,305 950,800
2021/04/05 19,330 19,415 19,155 19,190 918,300
2021/04/02 19,220 19,365 19,025 19,160 1,012,100
2021/04/01 18,830 19,110 18,800 18,895 1,172,000
2021/03/31 18,780 18,830 18,555 18,610 1,235,700
2021/03/30 19,130 19,170 18,920 18,940 1,002,000
2021/03/29 19,010 19,215 18,885 19,060 1,421,000
2021/03/26 18,600 18,925 18,525 18,725 1,080,500
2021/03/25 18,365 18,420 18,165 18,345 845,700
2021/03/24 18,100 18,380 18,060 18,060 932,100
2021/03/23 18,455 18,610 18,270 18,270 851,600
2021/03/22 18,240 18,380 17,935 18,275 1,088,100
2021/03/19 18,580 18,825 18,395 18,640 1,511,900
2021/03/18 18,560 18,855 18,410 18,805 1,340,400
2021/03/17 18,225 18,570 18,205 18,330 940,300
2021/03/16 18,205 18,325 18,030 18,155 1,343,000
2021/03/15 18,475 18,535 18,125 18,185 996,100
2021/03/12 17,880 18,425 17,715 18,425 2,129,900
2021/03/11 17,525 17,635 17,255 17,535 1,048,500
2021/03/10 17,435 17,665 17,360 17,510 861,500
2021/03/09 17,450 17,455 17,020 17,330 975,400
2021/03/08 17,795 17,850 17,390 17,485 932,200
2021/03/05 17,240 17,515 16,965 17,490 1,369,400
2021/03/04 17,380 17,615 17,070 17,250 1,197,700
2021/03/03 17,515 17,645 17,310 17,425 1,126,900
2021/03/02 18,025 18,150 17,670 17,785 902,700
2021/03/01 17,750 17,880 17,350 17,845 826,600
2021/02/26 17,410 17,825 17,350 17,350 1,518,500
2021/02/25 18,215 18,285 18,020 18,125 1,055,200
2021/02/24 18,440 18,480 17,900 17,925 1,435,500
2021/02/22 18,710 19,050 18,700 18,740 641,300
2021/02/19 18,175 18,630 18,160 18,620 692,400
2021/02/18 18,620 18,745 18,365 18,540 895,000
2021/02/17 18,940 19,070 18,705 18,750 645,100
2021/02/16 18,865 19,125 18,640 18,975 1,025,300
2021/02/15 18,395 18,740 18,380 18,740 782,500
2021/02/12 17,955 18,320 17,890 18,285 1,186,000
2021/02/10 18,115 18,360 17,920 17,925 1,187,700
2021/02/09 18,100 18,230 17,960 18,115 1,105,600
2021/02/08 18,070 18,190 17,735 18,075 1,195,300
2021/02/05 18,200 18,215 17,900 18,080 987,000
2021/02/04 18,250 18,365 17,865 18,005 1,094,500
2021/02/03 18,545 18,550 18,175 18,395 907,900
2021/02/02 18,270 18,535 18,100 18,400 957,000
2021/02/01 18,170 18,410 17,930 18,270 1,236,000
2021/01/29 18,800 18,830 18,170 18,175 1,755,800
2021/01/28 18,430 19,000 18,325 18,770 4,409,500
2021/01/27 19,565 19,575 19,095 19,230 1,423,700
2021/01/26 19,565 19,695 19,300 19,300 984,100
2021/01/25 19,450 19,710 19,380 19,635 891,900
2021/01/22 18,985 19,455 18,970 19,320 899,800
2021/01/21 19,080 19,280 19,030 19,180 874,200
2021/01/20 19,465 19,470 18,910 19,095 966,800
2021/01/19 19,005 19,300 19,000 19,290 984,000
2021/01/18 18,610 18,930 18,550 18,865 596,500
2021/01/15 19,250 19,345 18,880 18,950 1,084,700
2021/01/14 19,320 19,555 18,955 19,080 1,385,100
2021/01/13 19,450 19,520 19,100 19,385 1,791,900
2021/01/12 19,230 19,675 19,120 19,645 1,757,300
2021/01/08 18,700 19,030 18,695 19,020 1,501,000
2021/01/07 17,980 18,680 17,930 18,510 1,657,500
2021/01/06 18,200 18,270 17,715 17,745 1,185,700
2021/01/05 17,720 18,060 17,720 18,060 814,500
2021/01/04 18,200 18,215 17,715 17,835 737,900

このページの先頭へ