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
ー
円
(ー)
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) | 1,468 (24/04/22) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,581 | 1,597 | 1,572 | 1,582 | 0 | 0.0 | 93,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 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 |
4/22 | 1,498 | 1,506 | 1,468 | 1,473 | -15 | -1.0 | 204,300 |
4/19 | 1,512 | 1,529 | 1,473 | 1,488 | -40 | -2.6 | 212,300 |
4/18 | 1,513 | 1,533 | 1,512 | 1,528 | +14 | +0.9 | 136,300 |
4/17 | 1,526 | 1,530 | 1,510 | 1,514 | -1 | -0.1 | 149,700 |
4/16 | 1,530 | 1,537 | 1,514 | 1,515 | -34 | -2.2 | 125,400 |
4/15 | 1,537 | 1,549 | 1,533 | 1,549 | +5 | +0.3 | 81,300 |
4/12 | 1,543 | 1,556 | 1,542 | 1,544 | +1 | +0.1 | 111,400 |
4/11 | 1,540 | 1,546 | 1,533 | 1,543 | -10 | -0.6 | 75,300 |
4/10 | 1,547 | 1,560 | 1,546 | 1,553 | +10 | +0.7 | 85,700 |
4/9 | 1,538 | 1,549 | 1,532 | 1,543 | +20 | +1.3 | 88,000 |
4/8 | 1,525 | 1,534 | 1,520 | 1,523 | +2 | +0.1 | 87,200 |
4/5 | 1,500 | 1,526 | 1,500 | 1,521 | -2 | -0.1 | 92,300 |
4/4 | 1,531 | 1,538 | 1,523 | 1,523 | +8 | +0.5 | 104,900 |
4/3 | 1,499 | 1,522 | 1,491 | 1,515 | +9 | +0.6 | 146,500 |
4/2 | 1,516 | 1,520 | 1,501 | 1,506 | -10 | -0.7 | 106,900 |
4/1 | 1,535 | 1,541 | 1,512 | 1,516 | -23 | -1.5 | 101,000 |
3/29 | 1,536 | 1,547 | 1,527 | 1,539 | +5 | +0.3 | 93,300 |
3/28 | 1,571 | 1,571 | 1,531 | 1,534 | -59 | -3.7 | 107,600 |
3/27 | 1,581 | 1,598 | 1,579 | 1,593 | +15 | +1.0 | 174,300 |
3/26 | 1,568 | 1,583 | 1,568 | 1,578 | +10 | +0.6 | 82,400 |
3/25 | 1,587 | 1,596 | 1,562 | 1,568 | -15 | -1.0 | 125,100 |
▶︎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