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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |