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
2018/12/28 677 695 673 680 141,600
2018/12/27 653 677 653 677 203,300
2018/12/26 610 643 610 635 218,800
2018/12/25 643 643 618 620 202,600
2018/12/21 680 685 655 661 171,200
2018/12/20 706 711 686 688 191,900
2018/12/19 705 719 700 713 168,100
2018/12/18 721 721 702 703 170,300
2018/12/17 724 740 724 729 157,900
2018/12/14 737 741 722 729 149,700
2018/12/13 740 750 732 745 121,800
2018/12/12 730 736 725 732 175,300
2018/12/11 736 739 722 725 167,200
2018/12/10 753 754 730 734 176,300
2018/12/07 773 777 755 760 138,500
2018/12/06 791 791 765 776 155,800
2018/12/05 801 807 787 789 143,100
2018/12/04 843 846 814 816 102,800
2018/12/03 840 849 831 845 111,300
2018/11/30 827 831 821 830 102,300
2018/11/29 838 844 826 831 71,100
2018/11/28 820 828 811 828 123,500
2018/11/27 822 827 808 819 146,000
2018/11/26 800 822 800 813 115,100
2018/11/22 812 817 798 812 168,900
2018/11/21 821 824 807 810 296,100
2018/11/20 851 859 834 849 143,000
2018/11/19 871 886 868 870 144,000
2018/11/16 885 892 873 887 243,700
2018/11/15 867 895 867 893 170,800
2018/11/14 865 886 862 882 266,000
2018/11/13 876 879 851 869 245,400
2018/11/12 886 897 880 891 116,800
2018/11/09 894 900 885 891 106,600
2018/11/08 905 911 892 896 142,500
2018/11/07 887 901 878 882 162,100
2018/11/06 880 883 870 880 264,900
2018/11/05 852 882 852 878 187,700
2018/11/02 843 867 832 866 229,100
2018/11/01 811 848 808 841 171,300
2018/10/31 784 826 779 826 281,500
2018/10/30 748 786 746 780 457,400
2018/10/29 760 779 760 763 227,500
2018/10/26 805 815 754 755 544,200
2018/10/25 833 833 746 748 345,500
2018/10/24 820 824 809 818 119,000
2018/10/23 838 839 814 814 144,300
2018/10/22 836 849 830 843 112,400
2018/10/19 840 849 835 845 136,900
2018/10/18 857 857 845 846 102,800
2018/10/17 842 860 838 857 144,600
2018/10/16 826 833 816 833 149,500
2018/10/15 838 839 825 826 182,000
2018/10/12 834 845 826 838 174,800
2018/10/11 838 845 831 834 189,000
2018/10/10 873 882 859 873 154,100
2018/10/09 888 889 859 869 211,700
2018/10/05 915 919 900 901 138,200
2018/10/04 934 936 911 919 126,400
2018/10/03 940 941 919 919 92,200
2018/10/02 942 950 930 934 131,500
2018/10/01 923 939 919 927 122,100
2018/09/28 938 946 922 933 132,600
2018/09/27 942 944 930 933 148,900
2018/09/26 935 950 930 950 133,700
2018/09/25 928 942 917 940 168,600
2018/09/21 920 928 918 921 186,200
2018/09/20 923 927 904 910 123,600
2018/09/19 912 920 899 916 141,800
2018/09/18 871 900 865 897 146,200
2018/09/14 849 872 849 870 226,200
2018/09/13 844 861 832 838 189,300
2018/09/12 865 865 836 844 158,400
2018/09/11 878 881 851 854 286,500
2018/09/10 883 888 875 876 210,100
2018/09/07 898 902 886 890 162,100
2018/09/06 911 913 899 901 132,400
2018/09/05 910 918 906 911 111,400
2018/09/04 925 925 915 915 96,000
2018/09/03 940 940 918 926 163,500
2018/08/31 931 945 928 935 122,600
2018/08/30 954 960 937 940 116,800
2018/08/29 936 948 936 944 140,000
2018/08/28 938 959 932 934 169,900
2018/08/27 916 937 914 937 161,600
2018/08/24 900 913 894 910 119,100
2018/08/23 897 906 887 894 120,300
2018/08/22 886 905 880 905 200,400
2018/08/21 890 892 880 886 172,100
2018/08/20 896 900 889 893 170,300
2018/08/17 890 910 887 907 144,600
2018/08/16 900 901 886 893 194,700
2018/08/15 920 922 906 913 136,400
2018/08/14 925 928 916 927 169,400
2018/08/13 942 944 917 922 255,700
2018/08/10 970 970 946 949 263,400
2018/08/09 980 984 973 975 171,000
2018/08/08 995 1,000 982 988 316,300
2018/08/07 972 988 969 986 164,400
2018/08/06 978 987 967 975 262,900
2018/08/03 988 990 973 977 212,700
2018/08/02 991 999 984 986 256,100
2018/08/01 1,004 1,004 983 996 369,100
2018/07/31 1,012 1,028 1,003 1,005 227,000
2018/07/30 1,027 1,028 1,004 1,012 216,300
2018/07/27 1,010 1,024 1,009 1,024 361,300
2018/07/26 1,007 1,031 997 1,008 468,300
2018/07/25 1,056 1,056 995 1,003 739,000
2018/07/24 1,016 1,033 1,014 1,022 329,900
2018/07/23 1,001 1,022 1,001 1,010 112,600
2018/07/20 1,018 1,031 1,012 1,025 144,400
2018/07/19 1,030 1,046 1,021 1,037 116,900
2018/07/18 1,026 1,041 1,015 1,036 212,200
2018/07/17 1,007 1,024 1,000 1,015 189,700
2018/07/13 995 1,020 991 1,014 103,300
2018/07/12 998 1,004 991 1,000 121,600
2018/07/11 1,019 1,019 995 1,000 120,300
2018/07/10 1,009 1,037 1,006 1,024 176,600
2018/07/09 1,006 1,015 990 1,012 147,600
2018/07/06 991 1,002 981 999 217,400
2018/07/05 1,006 1,009 991 995 153,300
2018/07/04 1,018 1,023 1,007 1,013 112,200
2018/07/03 1,037 1,041 1,009 1,020 179,300
2018/07/02 1,028 1,045 1,017 1,017 128,000
2018/06/29 1,028 1,039 1,024 1,034 95,200
2018/06/28 1,020 1,028 1,007 1,028 212,400
2018/06/27 1,036 1,044 1,023 1,032 194,800
2018/06/26 1,021 1,041 1,012 1,036 203,100
2018/06/25 1,052 1,062 1,034 1,037 132,800
2018/06/22 1,059 1,067 1,048 1,063 134,000
2018/06/21 1,073 1,086 1,062 1,063 118,500
2018/06/20 1,071 1,075 1,043 1,071 182,800
2018/06/19 1,067 1,092 1,065 1,073 130,400
2018/06/18 1,112 1,114 1,074 1,082 223,100
2018/06/15 1,135 1,138 1,116 1,128 146,600
2018/06/14 1,132 1,132 1,115 1,115 66,600
2018/06/13 1,132 1,141 1,123 1,135 111,300
2018/06/12 1,158 1,159 1,122 1,124 158,700
2018/06/11 1,163 1,181 1,161 1,161 130,400
2018/06/08 1,142 1,163 1,139 1,154 167,800
2018/06/07 1,137 1,157 1,137 1,152 106,500
2018/06/06 1,114 1,132 1,102 1,127 78,800
2018/06/05 1,122 1,124 1,109 1,114 79,200
2018/06/04 1,105 1,113 1,101 1,107 102,300
2018/06/01 1,088 1,100 1,080 1,092 85,100
2018/05/31 1,101 1,106 1,089 1,089 107,200
2018/05/30 1,101 1,111 1,093 1,096 105,800
2018/05/29 1,143 1,143 1,114 1,119 142,500
2018/05/28 1,156 1,166 1,145 1,145 72,700
2018/05/25 1,150 1,159 1,133 1,151 127,800
2018/05/24 1,186 1,186 1,148 1,156 188,400
2018/05/23 1,187 1,199 1,171 1,186 178,300
2018/05/22 1,183 1,197 1,177 1,193 162,100
2018/05/21 1,177 1,186 1,161 1,183 136,700
2018/05/18 1,177 1,183 1,165 1,175 140,900
2018/05/17 1,170 1,190 1,169 1,177 198,000
2018/05/16 1,143 1,163 1,138 1,158 178,300
2018/05/15 1,150 1,150 1,136 1,137 230,500
2018/05/14 1,109 1,142 1,103 1,140 204,000
2018/05/11 1,094 1,119 1,091 1,117 235,700
2018/05/10 1,082 1,110 1,075 1,089 357,600
2018/05/09 1,065 1,074 1,061 1,069 177,900
2018/05/08 1,060 1,071 1,045 1,064 199,300
2018/05/07 1,087 1,088 1,060 1,062 202,300
2018/05/02 1,070 1,108 1,055 1,087 407,000
2018/05/01 1,042 1,079 1,041 1,053 421,100
2018/04/27 1,130 1,131 1,022 1,041 750,000
2018/04/26 1,113 1,131 1,110 1,128 139,700
2018/04/25 1,120 1,124 1,097 1,112 135,900
2018/04/24 1,107 1,123 1,105 1,123 173,100
2018/04/23 1,113 1,116 1,102 1,105 81,600
2018/04/20 1,115 1,119 1,104 1,110 99,200
2018/04/19 1,127 1,129 1,118 1,122 81,800
2018/04/18 1,101 1,126 1,101 1,118 129,900
2018/04/17 1,116 1,122 1,092 1,098 123,900
2018/04/16 1,125 1,125 1,107 1,116 90,800
2018/04/13 1,117 1,129 1,113 1,120 77,200
2018/04/12 1,125 1,128 1,108 1,108 56,600
2018/04/11 1,130 1,135 1,113 1,122 64,300
2018/04/10 1,101 1,123 1,095 1,121 124,200
2018/04/09 1,110 1,114 1,091 1,107 126,500
2018/04/06 1,134 1,142 1,118 1,119 101,700
2018/04/05 1,135 1,142 1,122 1,134 106,000
2018/04/04 1,148 1,148 1,127 1,135 106,900
2018/04/03 1,115 1,138 1,112 1,129 139,300
2018/04/02 1,144 1,146 1,132 1,132 77,900
2018/03/30 1,129 1,142 1,125 1,129 112,700
2018/03/29 1,128 1,128 1,103 1,118 104,300
2018/03/28 1,106 1,116 1,097 1,110 118,600
2018/03/27 1,113 1,124 1,102 1,121 166,000
2018/03/26 1,064 1,090 1,062 1,089 164,500
2018/03/23 1,095 1,107 1,071 1,076 239,500
2018/03/22 1,132 1,143 1,128 1,135 147,500
2018/03/20 1,138 1,142 1,126 1,142 227,200
2018/03/19 1,162 1,173 1,145 1,150 241,200
2018/03/16 1,175 1,183 1,168 1,177 232,500
2018/03/15 1,190 1,194 1,155 1,168 111,300
2018/03/14 1,172 1,191 1,170 1,185 128,200
2018/03/13 1,177 1,178 1,162 1,178 165,800
2018/03/12 1,184 1,199 1,173 1,177 191,700
2018/03/09 1,171 1,182 1,154 1,161 166,000
2018/03/08 1,174 1,179 1,159 1,165 133,900
2018/03/07 1,162 1,169 1,148 1,152 193,100
2018/03/06 1,167 1,186 1,162 1,162 187,000
2018/03/05 1,173 1,180 1,138 1,142 238,300
2018/03/02 1,203 1,213 1,189 1,191 277,500
2018/03/01 1,255 1,257 1,230 1,242 187,600
2018/02/28 1,269 1,289 1,265 1,268 178,600
2018/02/27 1,264 1,277 1,260 1,274 116,100
2018/02/26 1,270 1,270 1,241 1,244 119,600
2018/02/23 1,235 1,254 1,233 1,241 146,700
2018/02/22 1,232 1,240 1,220 1,233 178,700
2018/02/21 1,244 1,250 1,228 1,238 249,300
2018/02/20 1,245 1,248 1,230 1,241 156,500
2018/02/19 1,230 1,255 1,230 1,248 155,400
2018/02/16 1,230 1,242 1,216 1,220 183,900
2018/02/15 1,231 1,250 1,218 1,218 191,800
2018/02/14 1,258 1,271 1,214 1,220 201,500
2018/02/13 1,278 1,293 1,268 1,273 328,300
2018/02/09 1,228 1,257 1,225 1,248 454,400
2018/02/08 1,253 1,295 1,253 1,280 296,900
2018/02/07 1,315 1,321 1,248 1,248 355,800
2018/02/06 1,249 1,295 1,215 1,253 537,700
2018/02/05 1,355 1,365 1,308 1,315 311,900
2018/02/02 1,404 1,414 1,388 1,394 290,300
2018/02/01 1,390 1,401 1,351 1,395 406,300
2018/01/31 1,358 1,370 1,313 1,314 247,200
2018/01/30 1,418 1,420 1,367 1,369 447,400
2018/01/29 1,360 1,424 1,338 1,415 1,046,900
2018/01/26 1,280 1,308 1,250 1,300 706,400
2018/01/25 1,380 1,380 1,297 1,330 421,000
2018/01/24 1,369 1,370 1,336 1,350 215,300
2018/01/23 1,335 1,391 1,331 1,361 428,200
2018/01/22 1,310 1,320 1,292 1,320 276,900
2018/01/19 1,279 1,284 1,273 1,284 146,000
2018/01/18 1,298 1,317 1,279 1,279 146,200
2018/01/17 1,307 1,307 1,295 1,298 121,000
2018/01/16 1,313 1,316 1,301 1,312 93,800
2018/01/15 1,311 1,326 1,308 1,312 97,500
2018/01/12 1,303 1,314 1,297 1,299 151,400
2018/01/11 1,308 1,308 1,284 1,306 151,200
2018/01/10 1,321 1,324 1,298 1,313 192,100
2018/01/09 1,306 1,318 1,300 1,308 150,800
2018/01/05 1,294 1,305 1,282 1,291 151,000
2018/01/04 1,247 1,300 1,247 1,291 168,100

このページの先頭へ