4063東証P貸借
業種 化学
信越化学工業 株価時系列データ
PTS
5,895
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,926 (24/03/21) | 4,190 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,926 (24/03/21) | 5,378 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,911 | 5,972 | 5,845 | 5,952 | +120 | +2.1 | 7,479,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 5,910 | 5,924 | 5,828 | 5,832 | -138 | -2.3 | 6,534,300 |
| 5/21 | 6,090 | 6,125 | 5,970 | 5,970 | -113 | -1.9 | 5,507,700 |
| 5/20 | 5,929 | 6,182 | 5,907 | 6,083 | +243 | +4.2 | 11,356,700 |
| 5/17 | 5,875 | 5,915 | 5,796 | 5,840 | -90 | -1.5 | 5,985,000 |
| 5/16 | 5,939 | 5,975 | 5,871 | 5,930 | +70 | +1.2 | 5,780,500 |
| 5/15 | 5,860 | 5,935 | 5,814 | 5,860 | +60 | +1.0 | 7,615,900 |
| 5/14 | 5,850 | 5,885 | 5,770 | 5,800 | -13 | -0.2 | 5,566,000 |
| 5/13 | 5,828 | 5,830 | 5,770 | 5,813 | +12 | +0.2 | 4,561,600 |
| 5/10 | 5,864 | 5,865 | 5,757 | 5,801 | +6 | +0.1 | 6,398,100 |
| 5/9 | 5,800 | 5,852 | 5,778 | 5,795 | +41 | +0.7 | 6,676,200 |
| 5/8 | 5,863 | 5,917 | 5,750 | 5,754 | -149 | -2.5 | 10,651,600 |
| 5/7 | 5,994 | 6,029 | 5,855 | 5,903 | -86 | -1.4 | 9,506,400 |
| 5/2 | 5,950 | 6,039 | 5,928 | 5,989 | -85 | -1.4 | 6,033,900 |
| 5/1 | 6,175 | 6,221 | 6,045 | 6,074 | -121 | -2.0 | 5,801,300 |
| 4/30 | 6,030 | 6,210 | 5,982 | 6,195 | +289 | +4.9 | 11,503,900 |
| 4/26 | 5,875 | 5,998 | 5,782 | 5,906 | -402 | -6.4 | 17,696,700 |
| 4/25 | 6,390 | 6,427 | 6,269 | 6,308 | -174 | -2.7 | 5,716,200 |
| 4/24 | 6,408 | 6,492 | 6,334 | 6,482 | +274 | +4.4 | 7,681,500 |
| 4/23 | 6,215 | 6,243 | 6,152 | 6,208 | +92 | +1.5 | 4,632,800 |
| 4/22 | 6,045 | 6,175 | 6,029 | 6,116 | -13 | -0.2 | 5,466,900 |
| 4/19 | 6,254 | 6,269 | 6,015 | 6,129 | -270 | -4.2 | 9,262,200 |
| 4/18 | 6,300 | 6,414 | 6,288 | 6,399 | +37 | +0.6 | 4,211,100 |
| 4/17 | 6,358 | 6,483 | 6,326 | 6,362 | +42 | +0.7 | 4,979,100 |
| 4/16 | 6,410 | 6,434 | 6,297 | 6,320 | -223 | -3.4 | 5,612,700 |
| 4/15 | 6,453 | 6,564 | 6,432 | 6,543 | +11 | +0.2 | 3,598,900 |
| 4/12 | 6,640 | 6,640 | 6,520 | 6,532 | -8 | -0.1 | 5,793,800 |
| 4/11 | 6,459 | 6,555 | 6,423 | 6,540 | +21 | +0.3 | 4,635,600 |
| 4/10 | 6,495 | 6,578 | 6,435 | 6,519 | +52 | +0.8 | 7,127,700 |
| 4/9 | 6,301 | 6,467 | 6,297 | 6,467 | +275 | +4.4 | 9,376,700 |
| 4/8 | 6,230 | 6,264 | 6,167 | 6,192 | +24 | +0.4 | 5,355,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて