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
2021/12/30 1,116 1,118 1,102 1,107 84,300
2021/12/29 1,111 1,125 1,105 1,125 135,800
2021/12/28 1,099 1,111 1,090 1,111 156,900
2021/12/27 1,096 1,096 1,081 1,085 93,500
2021/12/24 1,102 1,104 1,095 1,099 74,800
2021/12/23 1,086 1,105 1,085 1,104 90,900
2021/12/22 1,087 1,087 1,066 1,083 107,200
2021/12/21 1,095 1,095 1,071 1,077 171,600
2021/12/20 1,095 1,099 1,084 1,084 187,300
2021/12/17 1,118 1,119 1,101 1,104 198,800
2021/12/16 1,129 1,136 1,111 1,124 182,600
2021/12/15 1,129 1,129 1,099 1,106 272,300
2021/12/14 1,112 1,126 1,110 1,118 264,500
2021/12/13 1,127 1,137 1,103 1,109 264,100
2021/12/10 1,104 1,142 1,101 1,129 645,700
2021/12/09 1,086 1,118 1,085 1,096 437,100
2021/12/08 1,066 1,075 1,053 1,063 175,100
2021/12/07 1,045 1,066 1,041 1,066 268,100
2021/12/06 1,038 1,038 1,017 1,032 190,300
2021/12/03 1,015 1,039 1,012 1,039 220,400
2021/12/02 975 1,018 975 1,005 396,000
2021/12/01 960 979 945 975 170,100
2021/11/30 978 988 951 951 171,800
2021/11/29 983 987 963 963 145,400
2021/11/26 1,024 1,024 991 998 133,600
2021/11/25 1,024 1,030 1,017 1,027 61,500
2021/11/24 1,030 1,036 1,015 1,020 92,500
2021/11/22 1,029 1,039 1,021 1,028 120,100
2021/11/19 1,019 1,037 1,015 1,036 113,300
2021/11/18 1,018 1,019 1,006 1,015 168,100
2021/11/17 1,030 1,030 1,015 1,021 172,300
2021/11/16 1,042 1,049 1,022 1,030 195,200
2021/11/15 1,045 1,063 1,042 1,054 154,600
2021/11/12 1,014 1,040 1,014 1,036 149,100
2021/11/11 1,020 1,024 1,009 1,014 149,500
2021/11/10 1,019 1,029 1,017 1,029 165,400
2021/11/09 1,021 1,026 1,011 1,018 163,800
2021/11/08 1,036 1,037 1,016 1,021 209,700
2021/11/05 1,035 1,036 1,024 1,034 220,100
2021/11/04 1,041 1,048 1,036 1,040 242,100
2021/11/02 1,034 1,044 1,031 1,041 212,700
2021/11/01 1,045 1,045 1,026 1,038 248,000
2021/10/29 1,027 1,031 1,006 1,027 214,100
2021/10/28 1,025 1,057 1,017 1,030 937,900
2021/10/27 1,030 1,043 1,011 1,034 609,200
2021/10/26 995 1,022 989 1,014 284,800
2021/10/25 971 983 965 976 147,000
2021/10/22 983 995 978 984 131,400
2021/10/21 1,008 1,014 995 998 182,000
2021/10/20 1,014 1,029 1,011 1,015 203,100
2021/10/19 1,010 1,013 1,004 1,007 114,300
2021/10/18 1,009 1,010 992 1,009 96,100
2021/10/15 981 1,003 978 1,001 146,100
2021/10/14 965 971 958 967 126,200
2021/10/13 978 981 966 968 162,500
2021/10/12 995 999 986 987 119,400
2021/10/11 980 997 974 997 223,400
2021/10/08 985 1,000 984 990 161,100
2021/10/07 978 986 970 970 152,200
2021/10/06 999 1,008 973 980 132,300
2021/10/05 989 994 968 986 213,600
2021/10/04 1,014 1,019 999 1,006 125,300
2021/10/01 1,032 1,038 1,013 1,014 170,200
2021/09/30 1,053 1,056 1,045 1,052 76,400
2021/09/29 1,058 1,062 1,039 1,055 159,700
2021/09/28 1,083 1,095 1,072 1,091 124,000
2021/09/27 1,104 1,104 1,081 1,081 98,400
2021/09/24 1,080 1,107 1,069 1,106 279,600
2021/09/22 1,073 1,074 1,054 1,055 115,500
2021/09/21 1,051 1,081 1,045 1,077 131,300
2021/09/17 1,066 1,090 1,063 1,087 190,500
2021/09/16 1,087 1,087 1,063 1,076 121,700
2021/09/15 1,091 1,097 1,076 1,080 135,800
2021/09/14 1,080 1,100 1,079 1,100 174,500
2021/09/13 1,048 1,077 1,044 1,077 164,300
2021/09/10 1,018 1,051 1,014 1,051 239,600
2021/09/09 1,006 1,019 1,005 1,018 132,500
2021/09/08 1,010 1,020 1,007 1,015 121,600
2021/09/07 1,000 1,010 995 1,007 168,500
2021/09/06 998 998 991 997 103,800
2021/09/03 978 997 977 993 126,300
2021/09/02 978 981 969 979 82,400
2021/09/01 969 980 966 980 115,800
2021/08/31 975 984 969 970 125,900
2021/08/30 962 975 962 975 63,900
2021/08/27 950 955 938 955 149,800
2021/08/26 955 960 948 956 154,100
2021/08/25 958 963 951 959 105,600
2021/08/24 957 969 957 958 106,200
2021/08/23 948 958 942 952 138,500
2021/08/20 967 969 949 950 95,000
2021/08/19 970 970 958 959 96,000
2021/08/18 981 984 964 977 149,000
2021/08/17 1,000 1,007 988 990 110,600
2021/08/16 1,014 1,015 991 994 100,500
2021/08/13 1,012 1,015 1,007 1,012 53,700
2021/08/12 1,007 1,018 1,004 1,012 84,200
2021/08/11 1,009 1,012 998 1,001 83,700
2021/08/10 1,005 1,018 1,003 1,008 57,200
2021/08/06 1,015 1,017 1,004 1,005 56,000
2021/08/05 1,011 1,018 1,011 1,012 42,700
2021/08/04 1,034 1,034 1,013 1,013 85,600
2021/08/03 1,033 1,045 1,026 1,030 85,800
2021/08/02 1,035 1,037 1,029 1,033 119,600
2021/07/30 1,048 1,048 1,020 1,020 138,700
2021/07/29 1,050 1,053 1,036 1,042 145,700
2021/07/28 1,061 1,065 1,039 1,049 227,100
2021/07/27 1,049 1,095 1,033 1,066 459,000
2021/07/26 1,047 1,075 1,045 1,074 309,900
2021/07/21 1,028 1,035 1,021 1,034 183,100
2021/07/20 1,010 1,020 1,006 1,014 130,600
2021/07/19 1,033 1,036 1,016 1,020 109,800
2021/07/16 1,040 1,048 1,033 1,046 92,800
2021/07/15 1,059 1,064 1,052 1,052 55,000
2021/07/14 1,063 1,072 1,055 1,065 70,800
2021/07/13 1,059 1,064 1,053 1,060 90,000
2021/07/12 1,037 1,050 1,032 1,046 152,300
2021/07/09 1,006 1,022 998 1,019 142,600
2021/07/08 1,049 1,049 1,025 1,025 111,800
2021/07/07 1,052 1,060 1,040 1,045 90,400
2021/07/06 1,066 1,073 1,064 1,065 65,100
2021/07/05 1,081 1,086 1,065 1,066 151,900
2021/07/02 1,039 1,045 1,033 1,042 75,600
2021/07/01 1,030 1,037 1,024 1,028 103,300
2021/06/30 1,025 1,034 1,024 1,026 118,800
2021/06/29 1,034 1,034 1,016 1,024 117,500
2021/06/28 1,027 1,042 1,025 1,039 64,200
2021/06/25 1,034 1,037 1,027 1,030 71,700
2021/06/24 1,028 1,029 1,017 1,028 67,300
2021/06/23 1,027 1,031 1,014 1,027 142,900
2021/06/22 1,012 1,019 1,002 1,019 168,200
2021/06/21 1,012 1,013 993 1,002 174,400
2021/06/18 1,047 1,049 1,030 1,033 136,700
2021/06/17 1,055 1,056 1,036 1,053 126,100
2021/06/16 1,056 1,066 1,054 1,060 113,400
2021/06/15 1,061 1,070 1,058 1,068 105,900
2021/06/14 1,070 1,074 1,060 1,068 48,400
2021/06/11 1,070 1,073 1,062 1,068 128,700
2021/06/10 1,066 1,066 1,052 1,062 112,200
2021/06/09 1,086 1,086 1,066 1,066 108,000
2021/06/08 1,082 1,102 1,076 1,089 128,700
2021/06/07 1,093 1,104 1,075 1,075 343,100
2021/06/04 1,075 1,087 1,071 1,086 147,800
2021/06/03 1,067 1,083 1,066 1,083 208,800
2021/06/02 1,073 1,084 1,063 1,067 154,300
2021/06/01 1,061 1,076 1,059 1,062 117,500
2021/05/31 1,066 1,084 1,058 1,058 140,600
2021/05/28 1,048 1,064 1,047 1,063 111,700
2021/05/27 1,062 1,067 1,043 1,043 106,300
2021/05/26 1,045 1,063 1,041 1,062 127,200
2021/05/25 1,071 1,071 1,047 1,052 81,800
2021/05/24 1,048 1,078 1,048 1,069 130,300
2021/05/21 1,040 1,062 1,036 1,056 142,500
2021/05/20 1,041 1,048 1,034 1,040 105,500
2021/05/19 1,038 1,043 1,020 1,025 143,800
2021/05/18 1,050 1,055 1,044 1,048 146,500
2021/05/17 1,073 1,083 1,047 1,053 141,000
2021/05/14 1,031 1,059 1,028 1,053 229,600
2021/05/13 1,015 1,029 1,010 1,011 141,400
2021/05/12 1,059 1,066 1,019 1,030 184,400
2021/05/11 1,094 1,099 1,066 1,069 171,300
2021/05/10 1,062 1,095 1,062 1,090 256,700
2021/05/07 1,058 1,067 1,045 1,052 166,100
2021/05/06 1,043 1,062 1,035 1,054 200,000
2021/04/30 1,018 1,042 1,010 1,036 252,300
2021/04/28 1,030 1,030 999 1,015 239,300
2021/04/27 1,019 1,029 1,010 1,021 168,800
2021/04/26 1,013 1,013 1,003 1,012 106,800
2021/04/23 1,002 1,012 997 1,009 56,700
2021/04/22 1,012 1,018 1,003 1,009 61,000
2021/04/21 1,001 1,002 986 1,000 143,300
2021/04/20 1,020 1,021 1,009 1,015 79,900
2021/04/19 1,011 1,036 1,008 1,033 139,400
2021/04/16 1,016 1,020 1,007 1,011 110,000
2021/04/15 1,022 1,026 1,016 1,019 100,700
2021/04/14 1,025 1,031 1,020 1,026 73,800
2021/04/13 1,035 1,038 1,024 1,024 67,700
2021/04/12 1,032 1,043 1,031 1,035 63,900
2021/04/09 1,034 1,042 1,026 1,030 92,100
2021/04/08 1,036 1,036 1,021 1,025 65,500
2021/04/07 1,015 1,042 1,012 1,041 96,500
2021/04/06 1,055 1,055 1,010 1,021 132,300
2021/04/05 1,044 1,055 1,031 1,049 138,200
2021/04/02 1,018 1,038 1,017 1,038 157,100
2021/04/01 1,005 1,015 997 1,007 118,500
2021/03/31 993 1,003 989 992 158,600
2021/03/30 1,009 1,009 993 1,006 154,200
2021/03/29 1,039 1,039 1,015 1,026 142,000
2021/03/26 1,018 1,027 1,014 1,017 97,000
2021/03/25 996 1,009 995 1,006 99,900
2021/03/24 1,011 1,015 992 992 101,600
2021/03/23 1,031 1,034 1,012 1,015 90,300
2021/03/22 1,028 1,047 1,015 1,031 243,500
2021/03/19 1,018 1,029 1,002 1,024 175,200
2021/03/18 1,018 1,025 1,005 1,021 327,500
2021/03/17 1,010 1,018 993 1,008 202,200
2021/03/16 1,002 1,011 992 1,010 158,500
2021/03/15 995 997 985 997 105,500
2021/03/12 972 984 969 984 203,400
2021/03/11 980 981 972 978 110,900
2021/03/10 987 987 970 983 117,100
2021/03/09 985 987 968 979 178,800
2021/03/08 1,012 1,013 984 985 100,900
2021/03/05 987 998 966 998 167,700
2021/03/04 1,002 1,003 988 999 92,600
2021/03/03 996 1,009 987 1,009 158,900
2021/03/02 1,006 1,006 981 991 107,300
2021/03/01 994 1,004 986 994 136,200
2021/02/26 994 994 972 972 196,100
2021/02/25 1,007 1,008 997 997 166,900
2021/02/24 1,016 1,016 984 988 216,500
2021/02/22 1,036 1,043 1,027 1,027 38,700
2021/02/19 1,018 1,030 1,012 1,027 117,000
2021/02/18 1,050 1,050 1,026 1,029 147,200
2021/02/17 1,040 1,057 1,031 1,048 145,500
2021/02/16 1,073 1,073 1,035 1,041 136,900
2021/02/15 1,075 1,076 1,060 1,066 93,200
2021/02/12 1,074 1,075 1,055 1,066 94,800
2021/02/10 1,070 1,070 1,050 1,061 156,300
2021/02/09 1,065 1,071 1,055 1,064 192,000
2021/02/08 1,070 1,070 1,040 1,045 138,100
2021/02/05 1,050 1,063 1,047 1,059 127,800
2021/02/04 1,051 1,069 1,042 1,044 167,300
2021/02/03 1,050 1,066 1,039 1,061 215,800
2021/02/02 1,040 1,052 1,022 1,041 244,300
2021/02/01 969 1,042 966 1,032 331,100
2021/01/29 1,012 1,012 969 973 322,700
2021/01/28 1,018 1,027 1,002 1,011 714,800
2021/01/27 979 1,062 971 1,040 695,900
2021/01/26 979 1,019 972 1,006 353,300
2021/01/25 966 977 961 971 94,600
2021/01/22 968 968 953 957 110,000
2021/01/21 968 977 965 965 118,000
2021/01/20 963 970 951 966 97,000
2021/01/19 971 978 961 963 112,400
2021/01/18 973 976 962 968 92,500
2021/01/15 977 981 967 973 201,900
2021/01/14 989 995 976 977 154,000
2021/01/13 958 988 955 988 204,600
2021/01/12 971 980 962 966 180,800
2021/01/08 953 972 947 971 124,500
2021/01/07 942 959 942 946 144,500
2021/01/06 943 950 934 936 89,900
2021/01/05 933 947 933 941 56,100
2021/01/04 943 943 927 941 71,300

このページの先頭へ