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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |