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
2019/12/30 1,096 1,118 1,082 1,114 353,100
2019/12/27 1,072 1,112 1,056 1,105 548,800
2019/12/26 1,049 1,084 1,042 1,071 501,400
2019/12/25 1,038 1,045 1,031 1,043 171,700
2019/12/24 1,038 1,051 1,020 1,043 260,400
2019/12/23 1,034 1,053 1,023 1,045 492,200
2019/12/20 1,040 1,041 1,022 1,030 216,800
2019/12/19 1,033 1,045 1,015 1,043 319,600
2019/12/18 1,014 1,042 997 1,040 441,000
2019/12/17 1,001 1,025 1,001 1,017 237,600
2019/12/16 999 1,014 995 1,003 153,500
2019/12/13 1,010 1,013 989 995 232,500
2019/12/12 1,002 1,004 982 982 130,400
2019/12/11 996 997 979 989 234,600
2019/12/10 1,017 1,023 1,006 1,011 198,100
2019/12/09 1,026 1,039 1,007 1,015 267,300
2019/12/06 975 1,020 973 1,016 536,700
2019/12/05 970 977 961 971 155,600
2019/12/04 949 968 945 965 220,000
2019/12/03 951 961 946 957 120,600
2019/12/02 958 972 958 968 89,200
2019/11/29 963 966 946 957 153,200
2019/11/28 963 963 951 959 82,500
2019/11/27 962 970 952 960 139,400
2019/11/26 960 984 955 962 365,800
2019/11/25 946 953 943 948 122,300
2019/11/22 944 956 938 938 185,900
2019/11/21 959 963 934 941 256,200
2019/11/20 961 961 944 956 293,900
2019/11/19 937 975 932 972 319,100
2019/11/18 958 958 921 940 189,600
2019/11/15 935 960 935 957 317,800
2019/11/14 958 965 928 929 225,800
2019/11/13 972 981 956 966 171,400
2019/11/12 981 999 970 978 182,600
2019/11/11 999 1,003 977 977 284,300
2019/11/08 990 1,007 975 980 354,600
2019/11/07 979 983 959 980 293,600
2019/11/06 959 984 955 979 362,600
2019/11/05 950 962 945 960 237,800
2019/11/01 930 950 926 946 287,700
2019/10/31 940 944 921 935 198,400
2019/10/30 930 938 927 938 334,000
2019/10/29 959 973 950 954 356,800
2019/10/28 940 964 930 959 689,600
2019/10/25 878 938 877 930 1,153,100
2019/10/24 834 838 832 833 215,400
2019/10/23 830 835 820 831 211,400
2019/10/21 825 828 821 825 112,400
2019/10/18 815 829 814 825 258,500
2019/10/17 810 814 804 809 160,700
2019/10/16 808 822 805 809 251,600
2019/10/15 794 807 791 796 257,500
2019/10/11 768 782 763 780 138,900
2019/10/10 758 767 752 764 128,900
2019/10/09 749 761 745 759 108,300
2019/10/08 746 757 746 757 105,200
2019/10/07 740 755 740 743 106,800
2019/10/04 731 745 729 740 102,200
2019/10/03 732 732 723 731 124,300
2019/10/02 758 759 752 756 77,100
2019/10/01 747 767 747 767 93,300
2019/09/30 760 768 749 750 134,800
2019/09/27 763 768 757 764 98,500
2019/09/26 774 784 767 770 178,200
2019/09/25 765 771 757 766 129,100
2019/09/24 767 774 760 765 152,400
2019/09/20 771 771 759 765 127,900
2019/09/19 766 780 764 764 218,600
2019/09/18 772 772 754 764 177,700
2019/09/17 761 780 759 769 207,700
2019/09/13 771 771 759 770 162,100
2019/09/12 767 772 762 766 177,700
2019/09/11 753 760 744 759 150,600
2019/09/10 739 757 733 752 204,300
2019/09/09 723 736 718 731 119,000
2019/09/06 733 736 713 721 166,500
2019/09/05 687 734 687 727 469,500
2019/09/04 691 691 679 681 118,400
2019/09/03 679 696 679 690 97,600
2019/09/02 689 695 680 682 201,800
2019/08/30 673 687 671 686 179,100
2019/08/29 667 668 653 663 111,200
2019/08/28 660 666 654 660 130,800
2019/08/27 662 665 659 659 86,400
2019/08/26 651 657 648 652 191,600
2019/08/23 672 676 667 671 113,100
2019/08/22 671 672 666 669 144,700
2019/08/21 666 675 662 669 179,800
2019/08/20 677 679 667 679 183,400
2019/08/19 669 676 666 675 192,000
2019/08/16 656 668 649 665 214,700
2019/08/15 655 665 648 665 227,700
2019/08/14 672 684 666 675 189,700
2019/08/13 665 665 651 658 272,800
2019/08/09 694 696 674 679 157,400
2019/08/08 681 693 677 686 246,800
2019/08/07 700 702 681 687 158,200
2019/08/06 674 701 671 698 206,200
2019/08/05 723 727 697 709 202,900
2019/08/02 749 749 726 733 225,100
2019/08/01 762 772 752 766 129,300
2019/07/31 774 783 768 770 262,200
2019/07/30 784 789 766 772 168,800
2019/07/29 777 787 767 784 202,500
2019/07/26 776 785 770 781 217,300
2019/07/25 799 799 769 778 281,700
2019/07/24 798 814 776 791 861,800
2019/07/23 740 763 739 760 308,600
2019/07/22 735 738 728 735 116,300
2019/07/19 709 731 708 730 148,400
2019/07/18 731 731 707 709 173,100
2019/07/17 729 738 725 738 125,500
2019/07/16 736 738 727 733 127,400
2019/07/12 737 738 728 734 178,700
2019/07/11 740 742 730 740 240,000
2019/07/10 749 749 736 741 197,200
2019/07/09 770 774 756 758 124,200
2019/07/08 785 785 770 772 109,200
2019/07/05 794 795 784 785 74,600
2019/07/04 794 796 790 793 49,200
2019/07/03 801 804 788 792 81,900
2019/07/02 809 810 800 807 99,000
2019/07/01 798 805 792 805 145,600
2019/06/28 780 790 777 781 86,600
2019/06/27 767 782 767 780 83,700
2019/06/26 761 775 761 763 58,700
2019/06/25 765 784 764 769 70,100
2019/06/24 763 770 760 770 73,500
2019/06/21 770 773 761 767 90,200
2019/06/20 785 785 768 773 118,700
2019/06/19 765 789 765 786 131,100
2019/06/18 766 777 754 754 103,700
2019/06/17 780 780 762 766 80,500
2019/06/14 781 789 777 781 67,000
2019/06/13 783 793 778 788 90,300
2019/06/12 806 809 789 792 125,300
2019/06/11 806 811 793 804 144,300
2019/06/10 791 806 783 806 168,400
2019/06/07 763 769 756 768 38,500
2019/06/06 773 776 759 759 80,800
2019/06/05 763 770 761 770 97,000
2019/06/04 738 742 734 741 102,900
2019/06/03 727 741 710 734 111,700
2019/05/31 753 761 741 741 139,900
2019/05/30 749 765 747 763 75,800
2019/05/29 768 774 753 754 188,400
2019/05/28 773 779 768 778 138,400
2019/05/27 773 775 766 770 55,800
2019/05/24 750 775 747 774 117,600
2019/05/23 766 770 754 756 180,500
2019/05/22 779 781 765 771 225,500
2019/05/21 769 778 765 775 156,300
2019/05/20 790 790 774 775 136,400
2019/05/17 788 791 777 781 105,600
2019/05/16 790 793 778 779 152,400
2019/05/15 794 799 780 788 184,300
2019/05/14 755 788 753 787 139,600
2019/05/13 791 804 774 778 234,800
2019/05/10 785 809 779 787 223,000
2019/05/09 810 818 790 790 250,900
2019/05/08 839 839 808 812 279,300
2019/05/07 858 880 845 849 373,500
2019/04/26 831 855 826 845 470,500
2019/04/25 878 937 872 922 381,900
2019/04/24 876 881 863 866 144,500
2019/04/23 869 877 863 874 103,600
2019/04/22 879 886 866 878 56,200
2019/04/19 884 889 880 882 67,400
2019/04/18 895 902 875 879 185,500
2019/04/17 897 899 889 891 126,100
2019/04/16 903 908 891 897 92,300
2019/04/15 890 906 886 906 184,600
2019/04/12 878 881 869 881 105,300
2019/04/11 888 888 874 878 89,700
2019/04/10 876 893 873 891 136,400
2019/04/09 880 886 875 885 137,300
2019/04/08 890 897 882 887 115,700
2019/04/05 882 889 876 889 133,900
2019/04/04 874 890 871 887 178,300
2019/04/03 855 868 847 868 157,300
2019/04/02 845 854 844 854 142,700
2019/04/01 826 842 825 838 142,000
2019/03/29 812 821 802 818 103,200
2019/03/28 825 826 806 809 173,600
2019/03/27 828 842 824 840 104,600
2019/03/26 812 841 809 841 254,600
2019/03/25 821 821 798 809 299,900
2019/03/22 832 851 822 851 313,500
2019/03/20 814 828 806 827 227,400
2019/03/19 817 817 806 813 231,900
2019/03/18 818 821 803 817 232,200
2019/03/15 819 823 808 814 158,100
2019/03/14 825 829 807 814 152,600
2019/03/13 807 822 799 821 145,000
2019/03/12 812 816 800 814 132,400
2019/03/11 799 801 782 801 133,700
2019/03/08 822 829 800 804 233,000
2019/03/07 859 862 828 840 270,200
2019/03/06 874 875 860 872 179,500
2019/03/05 870 878 860 878 98,500
2019/03/04 865 875 849 873 160,500
2019/03/01 871 879 865 868 208,000
2019/02/28 838 857 826 854 273,200
2019/02/27 828 838 822 834 193,500
2019/02/26 835 837 819 823 115,900
2019/02/25 838 840 829 838 109,700
2019/02/22 819 829 815 827 104,100
2019/02/21 835 837 824 827 130,700
2019/02/20 829 837 820 835 175,000
2019/02/19 832 833 819 827 133,500
2019/02/18 828 834 822 829 116,200
2019/02/15 810 815 799 813 138,600
2019/02/14 830 834 818 820 149,200
2019/02/13 830 833 815 827 196,400
2019/02/12 804 827 801 826 151,700
2019/02/08 804 829 800 805 210,600
2019/02/07 825 828 807 813 147,200
2019/02/06 836 836 813 819 123,500
2019/02/05 810 829 810 827 185,700
2019/02/04 802 810 795 810 146,100
2019/02/01 816 824 795 796 267,600
2019/01/31 787 820 786 819 338,600
2019/01/30 780 788 772 775 274,200
2019/01/29 773 808 768 782 724,400
2019/01/28 733 752 729 746 303,600
2019/01/25 710 728 710 722 168,900
2019/01/24 706 713 705 712 99,700
2019/01/23 695 713 691 709 162,600
2019/01/22 715 717 698 702 105,800
2019/01/21 721 722 712 714 114,100
2019/01/18 700 715 700 708 126,200
2019/01/17 705 708 698 703 99,900
2019/01/16 705 707 691 698 104,600
2019/01/15 684 709 684 706 98,600
2019/01/11 700 704 692 694 78,300
2019/01/10 693 700 687 697 121,200
2019/01/09 703 705 697 700 99,800
2019/01/08 701 710 698 699 141,700
2019/01/07 707 714 695 698 192,800
2019/01/04 670 690 655 687 331,400

このページの先頭へ