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

信越ポリマー(7970)の株価時系列情報

信越ポリマー(7970)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
2026/06/04 2,377 2,391 2,337 2,363 167,000
2026/06/03 2,304 2,419 2,299 2,384 260,200
2026/06/02 2,272 2,302 2,229 2,291 158,700
2026/06/01 2,273 2,321 2,260 2,312 158,900
2026/05/29 2,270 2,300 2,268 2,271 135,100
2026/05/28 2,252 2,258 2,208 2,257 154,900
2026/05/27 2,279 2,293 2,204 2,234 166,700
2026/05/26 2,269 2,287 2,242 2,264 74,000
2026/05/25 2,254 2,285 2,225 2,254 186,200
2026/05/22 2,259 2,270 2,229 2,241 91,100
2026/05/21 2,211 2,256 2,204 2,234 90,700
2026/05/20 2,178 2,190 2,132 2,181 151,100
2026/05/19 2,265 2,265 2,172 2,200 152,500
2026/05/18 2,293 2,298 2,227 2,249 168,100
2026/05/15 2,349 2,353 2,265 2,298 145,200
2026/05/14 2,280 2,344 2,266 2,313 180,600
2026/05/13 2,240 2,276 2,223 2,269 115,400
2026/05/12 2,270 2,285 2,222 2,246 160,200
2026/05/11 2,253 2,271 2,232 2,238 240,700
2026/05/08 2,200 2,233 2,185 2,233 137,800
2026/05/07 2,214 2,246 2,177 2,225 248,000
2026/05/01 2,148 2,177 2,110 2,174 212,800
2026/04/30 2,055 2,157 2,047 2,127 440,700
2026/04/28 2,057 2,114 1,999 2,104 451,600
2026/04/27 2,129 2,170 2,096 2,156 419,400
2026/04/24 2,076 2,116 2,076 2,089 98,500
2026/04/23 2,120 2,142 2,064 2,076 133,500
2026/04/22 2,140 2,153 2,116 2,143 162,600
2026/04/21 2,126 2,167 2,117 2,156 202,500
2026/04/20 2,105 2,144 2,089 2,144 194,100
2026/04/17 2,136 2,138 2,078 2,092 186,700
2026/04/16 2,162 2,173 2,151 2,163 102,300
2026/04/15 2,166 2,193 2,136 2,149 133,700
2026/04/14 2,145 2,153 2,130 2,147 135,300
2026/04/13 2,120 2,147 2,112 2,137 123,600
2026/04/10 2,099 2,135 2,098 2,126 136,800
2026/04/09 2,107 2,115 2,086 2,089 119,400
2026/04/08 2,111 2,112 2,082 2,105 126,300
2026/04/07 2,026 2,038 2,019 2,037 61,000
2026/04/06 2,001 2,027 1,999 2,013 52,900
2026/04/03 1,990 2,005 1,984 2,001 46,100
2026/03/27 2,000 2,035 1,998 2,025 176,900
2026/03/26 2,050 2,060 2,012 2,040 141,400
2026/03/25 2,051 2,067 2,045 2,048 128,200
2026/03/24 2,020 2,020 1,983 2,005 107,700
2026/03/23 1,971 1,976 1,926 1,955 169,600
2026/03/19 2,077 2,082 2,020 2,021 132,800
2026/03/18 2,066 2,115 2,066 2,115 107,800
2026/03/17 2,082 2,097 2,050 2,064 68,500
2026/03/16 2,067 2,097 2,031 2,067 146,100
2026/03/13 2,060 2,079 2,057 2,064 97,000
2026/03/12 2,102 2,119 2,077 2,096 122,200
2026/03/11 2,109 2,149 2,106 2,127 158,800
2026/03/10 2,060 2,093 2,041 2,066 109,700
2026/03/09 1,995 2,019 1,961 2,010 219,800
2026/03/06 2,090 2,113 2,073 2,113 103,000
2026/03/05 2,110 2,138 2,084 2,110 137,100
2026/03/04 2,050 2,105 2,002 2,037 283,800
2026/03/03 2,201 2,237 2,143 2,158 177,000
2026/03/02 2,165 2,224 2,159 2,222 169,500
2026/02/27 2,196 2,243 2,182 2,235 141,900
2026/02/26 2,199 2,220 2,188 2,193 142,400
2026/02/25 2,202 2,202 2,175 2,175 94,200
2026/02/24 2,143 2,182 2,131 2,182 124,200
2026/02/20 2,138 2,148 2,125 2,147 97,100
2026/02/19 2,129 2,164 2,121 2,162 77,700
2026/02/18 2,105 2,133 2,095 2,125 100,500
2026/02/17 2,089 2,102 2,076 2,089 102,000
2026/02/16 2,075 2,111 2,065 2,105 138,800
2026/02/13 2,115 2,130 2,068 2,075 119,500
2026/02/12 2,110 2,143 2,104 2,138 183,800
2026/02/10 2,100 2,111 2,089 2,103 114,200
2026/02/09 2,080 2,099 2,056 2,087 158,100
2026/02/06 2,031 2,055 2,005 2,048 102,100
2026/02/05 2,062 2,064 2,034 2,034 100,600
2026/02/04 2,035 2,056 2,022 2,035 186,100
2026/02/03 2,020 2,035 2,007 2,033 122,500
2026/02/02 2,008 2,043 1,986 1,991 210,800
2026/01/30 2,005 2,025 1,985 2,017 177,000
2026/01/29 1,979 2,043 1,961 2,008 241,100
2026/01/28 2,021 2,036 1,986 1,986 303,200
2026/01/27 2,010 2,079 2,000 2,063 458,400
2026/01/26 2,124 2,134 2,092 2,095 304,500
2026/01/23 2,151 2,165 2,143 2,143 102,200
2026/01/22 2,146 2,173 2,123 2,156 145,100
2026/01/21 2,073 2,115 2,071 2,108 125,500
2026/01/20 2,121 2,130 2,106 2,106 110,500
2026/01/19 2,140 2,150 2,099 2,141 109,500
2026/01/16 2,100 2,141 2,093 2,140 130,600
2026/01/15 2,086 2,118 2,084 2,109 143,100
2026/01/14 2,089 2,109 2,087 2,100 150,300
2026/01/13 2,093 2,094 2,060 2,082 192,100
2026/01/09 2,068 2,074 2,046 2,047 91,000
2026/01/08 2,075 2,090 2,051 2,051 139,400
2026/01/07 2,056 2,109 2,048 2,085 176,900
2026/01/06 2,016 2,062 2,012 2,056 139,200
2026/01/05 2,014 2,019 1,996 2,002 83,400
2025/12/30 2,008 2,012 1,990 2,002 79,700
2025/12/29 1,988 2,009 1,981 2,008 84,100
2025/12/26 1,996 2,001 1,975 1,988 72,000
2025/12/25 1,993 1,999 1,984 1,992 39,100
2025/12/24 2,000 2,009 1,980 1,991 63,900
2025/12/23 2,004 2,014 1,996 2,004 52,900
2025/12/22 1,970 2,012 1,970 2,004 116,000
2025/12/19 1,946 1,964 1,942 1,960 93,400
2025/12/18 1,948 1,956 1,930 1,945 75,800
2025/12/17 1,955 1,955 1,926 1,949 72,800
2025/12/16 1,999 2,009 1,942 1,947 101,700
2025/12/15 1,981 1,999 1,972 1,994 88,900
2025/12/12 1,970 1,981 1,964 1,981 92,700
2025/12/11 1,969 1,980 1,941 1,949 139,300
2025/12/10 1,961 1,974 1,938 1,945 109,300
2025/12/09 1,943 1,960 1,938 1,955 96,100
2025/12/08 1,915 1,957 1,915 1,956 114,200
2025/12/05 1,922 1,937 1,905 1,909 72,900
2025/12/04 1,910 1,949 1,904 1,946 111,100
2025/12/03 1,930 1,931 1,905 1,905 98,600
2025/12/02 1,955 1,959 1,924 1,929 111,300
2025/12/01 1,945 1,961 1,937 1,943 113,300
2025/11/28 1,969 1,969 1,929 1,939 147,400
2025/11/27 1,930 1,964 1,930 1,950 251,100
2025/11/26 1,908 1,920 1,898 1,910 119,400
2025/11/25 1,930 1,932 1,885 1,885 141,000
2025/11/21 1,870 1,926 1,870 1,926 192,100
2025/11/20 1,875 1,911 1,868 1,887 142,300
2025/11/19 1,845 1,870 1,826 1,846 144,900
2025/11/18 1,892 1,904 1,838 1,847 123,300
2025/11/17 1,885 1,896 1,874 1,892 81,700
2025/11/14 1,877 1,911 1,875 1,895 110,700
2025/11/13 1,900 1,910 1,884 1,901 164,300
2025/11/12 1,877 1,892 1,865 1,884 167,200
2025/11/11 1,905 1,910 1,862 1,877 153,100
2025/11/10 1,866 1,884 1,859 1,883 150,600
2025/11/07 1,830 1,865 1,828 1,858 235,300
2025/11/06 1,859 1,868 1,848 1,854 159,600
2025/11/05 1,887 1,893 1,815 1,856 223,000
2025/11/04 1,933 1,935 1,902 1,910 245,100
2025/10/31 1,898 1,933 1,894 1,933 347,200
2025/10/30 1,866 1,896 1,862 1,887 221,000
2025/10/29 1,880 1,885 1,860 1,864 243,100
2025/10/28 1,903 1,908 1,876 1,878 294,000
2025/10/27 1,900 1,933 1,893 1,916 542,700
2025/10/24 1,912 1,931 1,880 1,911 1,072,500
2025/10/23 1,985 1,995 1,938 1,995 546,200
2025/10/22 1,963 1,982 1,938 1,978 259,100
2025/10/21 1,916 1,960 1,915 1,934 186,800
2025/10/20 1,915 1,925 1,900 1,923 107,100
2025/10/17 1,901 1,911 1,886 1,896 114,700
2025/10/16 1,921 1,933 1,909 1,923 118,400
2025/10/15 1,903 1,919 1,889 1,914 71,400
2025/10/14 1,855 1,912 1,855 1,883 172,700
2025/10/10 1,935 1,936 1,884 1,891 121,900
2025/10/09 1,946 1,956 1,934 1,956 74,900
2025/10/08 1,949 1,959 1,929 1,930 128,400
2025/10/07 1,940 1,972 1,936 1,958 134,000
2025/10/06 1,956 1,960 1,923 1,940 153,600
2025/10/03 1,885 1,972 1,877 1,926 304,200
2025/10/02 1,852 1,874 1,850 1,864 74,700
2025/10/01 1,900 1,900 1,846 1,854 169,400
2025/09/30 1,921 1,935 1,907 1,913 105,800
2025/09/29 1,957 1,957 1,923 1,923 136,500
2025/09/26 1,970 1,973 1,951 1,964 177,700
2025/09/25 1,969 1,969 1,942 1,969 121,600
2025/09/24 1,952 1,958 1,925 1,952 155,000
2025/09/22 1,933 1,961 1,932 1,950 148,000
2025/09/19 1,931 1,943 1,912 1,926 262,600
2025/09/18 1,903 1,923 1,892 1,917 129,500
2025/09/17 1,903 1,909 1,874 1,890 118,900
2025/09/16 1,910 1,922 1,900 1,917 124,000
2025/09/12 1,898 1,911 1,881 1,899 218,800
2025/09/11 1,893 1,900 1,878 1,897 108,200
2025/09/10 1,899 1,918 1,886 1,893 148,200
2025/09/09 1,890 1,947 1,888 1,913 238,300
2025/09/08 1,868 1,887 1,858 1,886 128,200
2025/09/05 1,833 1,864 1,829 1,858 213,600
2025/09/04 1,837 1,839 1,816 1,820 130,600
2025/09/03 1,853 1,861 1,837 1,839 139,600
2025/09/02 1,867 1,875 1,846 1,852 143,700
2025/09/01 1,860 1,870 1,845 1,861 179,100
2025/08/29 1,853 1,878 1,853 1,871 157,500
2025/08/28 1,865 1,869 1,848 1,853 97,500
2025/08/27 1,858 1,876 1,856 1,875 153,300
2025/08/26 1,862 1,867 1,853 1,861 130,400
2025/08/25 1,891 1,891 1,858 1,862 140,200
2025/08/22 1,879 1,885 1,868 1,880 140,600
2025/08/21 1,865 1,887 1,858 1,886 115,900
2025/08/20 1,867 1,871 1,858 1,862 130,100
2025/08/19 1,875 1,886 1,871 1,882 155,800
2025/08/18 1,872 1,875 1,857 1,864 115,200
2025/08/15 1,865 1,877 1,856 1,871 174,800
2025/08/14 1,863 1,874 1,850 1,852 176,300
2025/08/13 1,846 1,869 1,825 1,863 222,600
2025/08/12 1,810 1,853 1,803 1,840 303,400
2025/08/08 1,793 1,795 1,781 1,789 135,900
2025/08/07 1,777 1,795 1,776 1,783 145,500
2025/08/06 1,760 1,780 1,753 1,777 128,300
2025/08/05 1,782 1,784 1,761 1,761 154,600
2025/08/04 1,747 1,767 1,733 1,767 235,600
2025/08/01 1,793 1,812 1,784 1,796 136,400
2025/07/31 1,801 1,809 1,790 1,797 213,000

このページの先頭へ