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
5,592
円
(23:38)
株価は15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) | 4,875 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,926 (24/03/21) | 5,013 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 5,718 | 5,799 | 5,610 | 5,614 | +68 | +1.2 | 6,385,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 5,558 | 5,596 | 5,465 | 5,546 | -8 | -0.1 | 3,845,700 |
| 11/29 | 5,511 | 5,557 | 5,493 | 5,554 | -1 | +0.0 | 3,682,400 |
| 11/28 | 5,520 | 5,573 | 5,482 | 5,555 | +7 | +0.1 | 4,227,100 |
| 11/27 | 5,680 | 5,687 | 5,546 | 5,548 | -112 | -2.0 | 3,153,900 |
| 11/26 | 5,688 | 5,759 | 5,609 | 5,660 | -99 | -1.7 | 4,435,900 |
| 11/25 | 5,713 | 5,807 | 5,695 | 5,759 | +110 | +2.0 | 10,136,600 |
| 11/22 | 5,627 | 5,674 | 5,618 | 5,649 | +53 | +1.0 | 3,015,800 |
| 11/21 | 5,643 | 5,648 | 5,561 | 5,596 | -24 | -0.4 | 2,920,000 |
| 11/20 | 5,693 | 5,710 | 5,588 | 5,620 | -68 | -1.2 | 3,035,000 |
| 11/19 | 5,696 | 5,734 | 5,662 | 5,688 | +63 | +1.1 | 3,820,200 |
| 11/18 | 5,608 | 5,649 | 5,592 | 5,625 | -62 | -1.1 | 2,919,400 |
| 11/15 | 5,713 | 5,795 | 5,687 | 5,687 | +37 | +0.7 | 4,008,800 |
| 11/14 | 5,685 | 5,715 | 5,649 | 5,650 | +4 | +0.1 | 3,597,700 |
| 11/13 | 5,732 | 5,752 | 5,625 | 5,646 | -117 | -2.0 | 4,596,700 |
| 11/12 | 5,846 | 5,871 | 5,728 | 5,763 | -25 | -0.4 | 5,167,700 |
| 11/11 | 5,835 | 5,863 | 5,766 | 5,788 | -104 | -1.8 | 3,511,700 |
| 11/8 | 5,952 | 5,967 | 5,852 | 5,892 | +5 | +0.1 | 4,430,800 |
| 11/7 | 5,960 | 5,973 | 5,819 | 5,887 | +21 | +0.4 | 6,369,000 |
| 11/6 | 5,750 | 5,924 | 5,723 | 5,866 | +157 | +2.8 | 5,665,700 |
| 11/5 | 5,600 | 5,778 | 5,594 | 5,709 | +135 | +2.4 | 5,203,000 |
| 11/1 | 5,560 | 5,613 | 5,546 | 5,574 | -181 | -3.2 | 5,094,300 |
| 10/31 | 5,650 | 5,765 | 5,641 | 5,755 | +75 | +1.3 | 5,605,000 |
| 10/30 | 5,724 | 5,768 | 5,663 | 5,680 | +57 | +1.0 | 9,444,100 |
| 10/29 | 5,650 | 5,651 | 5,546 | 5,623 | +30 | +0.5 | 6,404,500 |
| 10/28 | 5,580 | 5,664 | 5,506 | 5,593 | -167 | -2.9 | 11,717,700 |
| 10/25 | 5,730 | 5,778 | 5,677 | 5,760 | -30 | -0.5 | 5,004,000 |
| 10/24 | 5,725 | 5,852 | 5,723 | 5,790 | -13 | -0.2 | 3,753,600 |
| 10/23 | 5,830 | 5,892 | 5,789 | 5,803 | -65 | -1.1 | 2,958,300 |
| 10/22 | 5,928 | 5,943 | 5,819 | 5,868 | -67 | -1.1 | 3,775,500 |
| 10/21 | 5,987 | 5,993 | 5,934 | 5,935 | -37 | -0.6 | 2,732,200 |
▶︎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
