7970東証P貸借
業種 化学
信越ポリマー 株価時系列データ
PTS
1,442.9
円
(13:47)
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 |
|---|---|
| 1,882 (24/01/23) | 1,255 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,882 (24/01/23) | 1,445 (24/06/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,430 | 1,447 | 1,427 | 1,444 | -3 | -0.2 | 89,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,471 | 1,471 | 1,445 | 1,447 | -13 | -0.9 | 135,600 |
| 6/5 | 1,482 | 1,482 | 1,460 | 1,460 | -28 | -1.9 | 128,200 |
| 6/4 | 1,520 | 1,520 | 1,486 | 1,488 | -34 | -2.2 | 134,300 |
| 6/3 | 1,528 | 1,542 | 1,520 | 1,522 | +3 | +0.2 | 117,200 |
| 5/31 | 1,499 | 1,519 | 1,496 | 1,519 | +27 | +1.8 | 169,000 |
| 5/30 | 1,479 | 1,493 | 1,471 | 1,492 | 0 | 0.0 | 76,600 |
| 5/29 | 1,513 | 1,515 | 1,491 | 1,492 | -21 | -1.4 | 82,200 |
| 5/28 | 1,533 | 1,536 | 1,513 | 1,513 | -11 | -0.7 | 67,900 |
| 5/27 | 1,545 | 1,545 | 1,513 | 1,524 | -14 | -0.9 | 70,600 |
| 5/24 | 1,526 | 1,543 | 1,520 | 1,538 | -2 | -0.1 | 94,800 |
| 5/23 | 1,550 | 1,553 | 1,527 | 1,540 | -10 | -0.7 | 71,000 |
| 5/22 | 1,586 | 1,587 | 1,550 | 1,550 | -40 | -2.5 | 85,400 |
| 5/21 | 1,595 | 1,609 | 1,584 | 1,590 | +3 | +0.2 | 96,600 |
| 5/20 | 1,584 | 1,600 | 1,580 | 1,587 | +11 | +0.7 | 93,000 |
| 5/17 | 1,580 | 1,586 | 1,562 | 1,576 | -20 | -1.3 | 97,300 |
| 5/16 | 1,634 | 1,637 | 1,586 | 1,596 | -33 | -2.0 | 109,600 |
| 5/15 | 1,620 | 1,635 | 1,612 | 1,629 | +39 | +2.5 | 189,200 |
| 5/14 | 1,621 | 1,623 | 1,581 | 1,590 | -44 | -2.7 | 199,900 |
| 5/13 | 1,598 | 1,635 | 1,590 | 1,634 | +45 | +2.8 | 204,200 |
| 5/10 | 1,586 | 1,589 | 1,569 | 1,589 | +7 | +0.4 | 113,700 |
| 5/9 | 1,581 | 1,597 | 1,572 | 1,582 | 0 | 0.0 | 93,500 |
| 5/8 | 1,599 | 1,612 | 1,582 | 1,582 | -14 | -0.9 | 241,900 |
| 5/7 | 1,590 | 1,598 | 1,575 | 1,596 | +54 | +3.5 | 289,500 |
| 5/2 | 1,535 | 1,559 | 1,534 | 1,542 | +7 | +0.5 | 111,500 |
| 5/1 | 1,540 | 1,555 | 1,533 | 1,535 | -11 | -0.7 | 87,600 |
| 4/30 | 1,557 | 1,560 | 1,540 | 1,546 | -11 | -0.7 | 90,300 |
| 4/26 | 1,550 | 1,567 | 1,522 | 1,557 | 0 | 0.0 | 245,300 |
| 4/25 | 1,495 | 1,593 | 1,486 | 1,557 | +22 | +1.4 | 456,900 |
| 4/24 | 1,519 | 1,537 | 1,510 | 1,535 | +39 | +2.6 | 260,900 |
| 4/23 | 1,494 | 1,507 | 1,490 | 1,496 | +23 | +1.6 | 198,600 |
▶︎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