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) |
|---|---|---|---|---|---|---|---|
| 3/18 | 6,500 | 6,644 | 6,462 | 6,639 | +170 | +2.6 | 5,634,100 |
| 3/15 | 6,399 | 6,482 | 6,380 | 6,469 | +29 | +0.5 | 6,441,200 |
| 3/14 | 6,456 | 6,474 | 6,344 | 6,440 | -74 | -1.1 | 5,120,000 |
| 3/13 | 6,543 | 6,567 | 6,422 | 6,514 | +71 | +1.1 | 6,256,600 |
| 3/12 | 6,261 | 6,456 | 6,239 | 6,443 | +59 | +0.9 | 6,877,800 |
| 3/11 | 6,400 | 6,426 | 6,291 | 6,384 | -188 | -2.9 | 6,833,100 |
| 3/8 | 6,500 | 6,657 | 6,491 | 6,572 | +115 | +1.8 | 10,671,600 |
| 3/7 | 6,657 | 6,702 | 6,455 | 6,457 | -128 | -1.9 | 5,827,800 |
| 3/6 | 6,540 | 6,633 | 6,488 | 6,585 | -3 | -0.1 | 5,974,500 |
| 3/5 | 6,623 | 6,664 | 6,556 | 6,588 | -85 | -1.3 | 6,904,300 |
| 3/4 | 6,736 | 6,752 | 6,647 | 6,673 | +89 | +1.4 | 6,813,100 |
| 3/1 | 6,430 | 6,605 | 6,405 | 6,584 | +197 | +3.1 | 6,145,100 |
| 2/29 | 6,345 | 6,414 | 6,302 | 6,387 | +31 | +0.5 | 6,843,100 |
| 2/28 | 6,380 | 6,428 | 6,350 | 6,356 | -68 | -1.1 | 6,559,800 |
| 2/27 | 6,434 | 6,484 | 6,401 | 6,424 | +8 | +0.1 | 4,968,300 |
| 2/26 | 6,434 | 6,492 | 6,388 | 6,416 | +107 | +1.7 | 7,170,600 |
| 2/22 | 6,275 | 6,331 | 6,226 | 6,309 | +204 | +3.3 | 7,934,400 |
| 2/21 | 6,050 | 6,148 | 6,030 | 6,105 | -21 | -0.3 | 4,876,800 |
| 2/20 | 6,130 | 6,185 | 6,085 | 6,126 | -52 | -0.8 | 5,223,700 |
| 2/19 | 6,241 | 6,305 | 6,125 | 6,178 | -21 | -0.3 | 4,856,500 |
| 2/16 | 6,280 | 6,324 | 6,133 | 6,199 | +61 | +1.0 | 8,783,000 |
| 2/15 | 6,089 | 6,225 | 6,071 | 6,138 | +190 | +3.2 | 8,118,800 |
| 2/14 | 5,990 | 6,010 | 5,922 | 5,948 | -42 | -0.7 | 5,997,200 |
| 2/13 | 5,946 | 6,043 | 5,912 | 5,990 | +87 | +1.5 | 8,853,600 |
| 2/9 | 5,941 | 5,976 | 5,883 | 5,903 | -6 | -0.1 | 6,633,200 |
| 2/8 | 5,828 | 5,922 | 5,787 | 5,909 | +81 | +1.4 | 6,958,900 |
| 2/7 | 5,761 | 5,828 | 5,724 | 5,828 | +32 | +0.6 | 4,760,700 |
| 2/6 | 5,828 | 5,839 | 5,784 | 5,796 | -84 | -1.4 | 7,756,900 |
| 2/5 | 6,020 | 6,020 | 5,877 | 5,880 | -60 | -1.0 | 5,607,500 |
| 2/2 | 5,905 | 6,024 | 5,867 | 5,940 | +130 | +2.2 | 8,561,000 |
▶︎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