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
2026/07/08 7,111 7,128 6,920 6,920 6,562,800
2026/07/07 7,377 7,460 7,115 7,158 7,655,100
2026/07/06 7,058 7,420 7,050 7,415 11,929,500
2026/07/03 6,874 6,993 6,789 6,958 6,711,900
2026/07/02 7,180 7,195 6,992 7,024 7,304,400
2026/07/01 7,081 7,285 6,975 7,259 9,180,400
2026/06/30 7,058 7,058 6,932 7,008 5,376,100
2026/06/29 6,893 6,942 6,733 6,942 5,772,100
2026/06/26 7,000 7,055 6,835 6,835 8,927,500
2026/06/25 7,234 7,268 7,074 7,150 5,954,800
2026/06/24 7,001 7,153 6,955 7,100 6,914,900
2026/06/23 7,277 7,419 7,216 7,301 8,613,500
2026/06/22 7,160 7,377 7,139 7,307 7,060,600
2026/06/19 7,500 7,528 7,294 7,310 8,258,600
2026/06/18 7,665 7,736 7,407 7,459 6,479,100
2026/06/17 7,447 7,595 7,372 7,549 4,866,300
2026/06/16 7,510 7,589 7,435 7,454 5,285,700
2026/06/15 7,484 7,567 7,393 7,564 6,699,500
2026/06/12 7,056 7,218 7,025 7,188 9,888,800
2026/06/11 6,500 6,858 6,473 6,858 8,104,400
2026/06/10 6,790 6,830 6,570 6,695 7,626,000
2026/06/09 6,963 6,966 6,743 6,836 6,302,600
2026/06/08 6,980 7,056 6,783 6,863 7,427,500
2026/06/05 7,491 7,539 7,233 7,350 6,100,000
2026/06/04 7,542 7,730 7,492 7,641 6,730,800
2026/06/03 7,623 7,818 7,526 7,806 8,189,400
2026/06/02 7,600 7,600 7,194 7,473 8,746,700
2026/06/01 7,700 7,930 7,660 7,793 10,529,700
2026/05/29 7,494 7,904 7,451 7,758 15,831,800
2026/05/28 7,385 7,480 7,233 7,344 7,618,800
2026/05/27 7,250 7,572 7,219 7,406 11,120,800
2026/05/26 7,122 7,190 7,009 7,022 7,266,300
2026/05/25 7,034 7,194 6,996 7,041 7,333,900
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

このページの先頭へ