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
5,655
円
取引時間外
(23:49)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,560 | 5,973 | 5,546 | 5,649 | -106 | -1.8 | 66,371,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,945 | 1,967 | 1,834 | 1,936 | +8 | +0.4 | 118,139,998 |
| 17/03 | 1,914 | 2,007 | 1,882 | 1,928 | +28 | +1.5 | 127,084,998 |
| 17/02 | 1,944 | 1,987 | 1,878 | 1,900 | -49 | -2.5 | 140,306,998 |
| 17/01 | 1,831 | 2,024 | 1,826 | 1,949 | +136 | +7.5 | 164,742,998 |
| 16/12 | 1,720 | 1,884 | 1,707 | 1,813 | +121 | +7.2 | 165,599,998 |
| 16/11 | 1,600 | 1,692 | 1,480 | 1,692 | +98 | +6.2 | 178,676,497 |
| 16/10 | 1,427 | 1,601 | 1,414 | 1,594 | +194 | +13.9 | 137,144,498 |
| 16/09 | 1,513 | 1,521 | 1,374 | 1,400 | -118 | -7.8 | 127,637,498 |
| 16/08 | 1,376 | 1,527 | 1,318 | 1,518 | +106 | +7.5 | 170,096,497 |
| 16/07 | 1,206 | 1,432 | 1,174 | 1,412 | +220 | +18.5 | 144,488,998 |
| 16/06 | 1,291 | 1,294 | 1,120 | 1,192 | -101 | -7.8 | 133,946,498 |
| 16/05 | 1,192 | 1,294 | 1,188 | 1,293 | +53 | +4.3 | 109,584,498 |
| 16/04 | 1,174 | 1,330 | 1,103 | 1,240 | +76 | +6.5 | 151,717,998 |
| 16/03 | 1,116 | 1,235 | 1,114 | 1,164 | +31 | +2.7 | 164,283,498 |
| 16/02 | 1,236 | 1,240 | 1,032 | 1,133 | -83 | -6.8 | 168,186,497 |
| 16/01 | 1,314 | 1,330 | 1,118 | 1,216 | -107 | -8.1 | 143,507,998 |
| 15/12 | 1,391 | 1,410 | 1,293 | 1,323 | -69 | -5.0 | 124,244,998 |
| 15/11 | 1,421 | 1,467 | 1,386 | 1,392 | -54 | -3.7 | 109,962,998 |
| 15/10 | 1,247 | 1,456 | 1,242 | 1,446 | +223 | +18.2 | 115,187,998 |
| 15/09 | 1,322 | 1,329 | 1,160 | 1,223 | -111 | -8.3 | 141,312,498 |
| 15/08 | 1,472 | 1,528 | 1,272 | 1,334 | -149 | -10.1 | 128,925,498 |
| 15/07 | 1,515 | 1,533 | 1,410 | 1,483 | -36 | -2.4 | 132,304,498 |
| 15/06 | 1,512 | 1,558 | 1,415 | 1,519 | 0 | 0.0 | 174,274,997 |
| 15/05 | 1,475 | 1,546 | 1,444 | 1,519 | +48 | +3.3 | 140,058,998 |
| 15/04 | 1,558 | 1,597 | 1,428 | 1,471 | -99 | -6.3 | 156,087,498 |
| 15/03 | 1,639 | 1,653 | 1,564 | 1,570 | -70 | -4.3 | 153,290,498 |
| 15/02 | 1,560 | 1,662 | 1,528 | 1,640 | +71 | +4.5 | 107,316,998 |
| 15/01 | 1,566 | 1,611 | 1,504 | 1,569 | -4 | -0.3 | 112,004,998 |
| 14/12 | 1,596 | 1,705 | 1,521 | 1,573 | -25 | -1.6 | 156,996,498 |
| 14/11 | 1,470 | 1,599 | 1,410 | 1,598 | +190 | +13.5 | 127,045,998 |
▶︎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
