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
2026/07/17 2,421 2,440 2,341 2,388 191,500
2026/07/16 2,487 2,488 2,457 2,468 133,300
2026/07/15 2,479 2,525 2,465 2,516 169,800
2026/07/14 2,450 2,464 2,406 2,449 133,400
2026/07/13 2,466 2,503 2,453 2,466 150,100
2026/07/10 2,423 2,470 2,412 2,442 123,000
2026/07/09 2,393 2,409 2,377 2,391 125,800
2026/07/08 2,410 2,439 2,364 2,364 149,700
2026/07/07 2,484 2,497 2,423 2,436 157,600
2026/07/06 2,525 2,531 2,425 2,482 205,300
2026/07/03 2,441 2,504 2,406 2,500 152,200
2026/07/02 2,485 2,503 2,441 2,471 296,400
2026/07/01 2,445 2,547 2,445 2,540 257,800
2026/06/30 2,422 2,426 2,380 2,401 168,400
2026/06/29 2,435 2,446 2,367 2,405 192,200
2026/06/26 2,366 2,431 2,351 2,422 224,700
2026/06/25 2,343 2,377 2,318 2,372 104,400
2026/06/24 2,270 2,301 2,260 2,294 95,600
2026/06/23 2,350 2,350 2,285 2,295 96,900
2026/06/22 2,338 2,360 2,330 2,348 81,300
2026/06/19 2,330 2,353 2,311 2,324 97,000
2026/06/18 2,329 2,348 2,317 2,320 100,700
2026/06/17 2,295 2,319 2,285 2,313 81,900
2026/06/16 2,355 2,355 2,290 2,295 112,400
2026/06/15 2,321 2,369 2,321 2,333 110,300
2026/06/12 2,233 2,272 2,230 2,271 136,500
2026/06/11 2,172 2,223 2,140 2,197 104,500
2026/06/10 2,205 2,225 2,171 2,199 127,600
2026/06/09 2,240 2,253 2,198 2,230 129,700
2026/06/08 2,248 2,263 2,195 2,222 202,900
2026/06/05 2,350 2,357 2,303 2,345 107,400
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

このページの先頭へ