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
5,961
円
(23:49)
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) | 3,932 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,950 | 6,039 | 5,928 | 5,989 | -85 | -1.4 | 6,033,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/5 | 6,240 | 6,270 | 6,140 | 6,168 | -198 | -3.1 | 6,016,500 |
| 4/4 | 6,450 | 6,489 | 6,366 | 6,366 | +72 | +1.1 | 6,896,300 |
| 4/3 | 6,300 | 6,383 | 6,232 | 6,294 | -73 | -1.2 | 7,831,200 |
| 4/2 | 6,400 | 6,452 | 6,360 | 6,367 | +15 | +0.2 | 6,510,400 |
| 4/1 | 6,601 | 6,616 | 6,352 | 6,352 | -232 | -3.5 | 7,067,800 |
| 3/29 | 6,600 | 6,623 | 6,503 | 6,584 | -22 | -0.3 | 8,979,700 |
| 3/28 | 6,687 | 6,725 | 6,597 | 6,606 | -213 | -3.1 | 8,861,600 |
| 3/27 | 6,822 | 6,857 | 6,771 | 6,819 | -29 | -0.4 | 6,236,400 |
| 3/26 | 6,755 | 6,890 | 6,754 | 6,848 | +98 | +1.5 | 5,653,100 |
| 3/25 | 6,884 | 6,890 | 6,750 | 6,750 | -124 | -1.8 | 4,606,600 |
| 3/22 | 6,875 | 6,904 | 6,791 | 6,874 | +6 | +0.1 | 6,719,600 |
| 3/21 | 6,845 | 6,926 | 6,803 | 6,868 | +174 | +2.6 | 8,183,400 |
| 3/19 | 6,655 | 6,694 | 6,541 | 6,694 | +55 | +0.8 | 6,104,000 |
▶︎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