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
5,555
円
(22:58)
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 | 5,482 | 5,555 | -200 | -3.5 | 89,536,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,428 | 1,441 | 1,286 | 1,408 | -25 | -1.7 | 160,866,998 |
| 14/09 | 1,298 | 1,462 | 1,295 | 1,433 | +142 | +11.0 | 122,938,998 |
| 14/08 | 1,311 | 1,318 | 1,231 | 1,291 | -25 | -1.9 | 84,528,499 |
| 14/07 | 1,227 | 1,321 | 1,202 | 1,316 | +85 | +6.9 | 118,678,498 |
| 14/06 | 1,218 | 1,262 | 1,188 | 1,231 | +22 | +1.8 | 138,728,498 |
| 14/05 | 1,190 | 1,235 | 1,163 | 1,209 | +10 | +0.8 | 101,723,498 |
| 14/04 | 1,180 | 1,259 | 1,150 | 1,199 | +20 | +1.7 | 167,407,998 |
| 14/03 | 1,134 | 1,183 | 1,053 | 1,179 | +28 | +2.4 | 159,679,998 |
| 14/02 | 1,151 | 1,169 | 1,095 | 1,151 | -1 | -0.1 | 133,613,998 |
| 14/01 | 1,226 | 1,228 | 1,100 | 1,152 | -76 | -6.2 | 163,715,498 |
| 13/12 | 1,188 | 1,232 | 1,136 | 1,228 | +44 | +3.7 | 142,461,498 |
| 13/11 | 1,114 | 1,198 | 1,096 | 1,184 | +78 | +7.1 | 160,240,998 |
| 13/10 | 1,202 | 1,208 | 1,094 | 1,106 | -94 | -7.8 | 164,083,498 |
| 13/09 | 1,188 | 1,260 | 1,156 | 1,200 | +14 | +1.2 | 141,811,998 |
| 13/08 | 1,276 | 1,310 | 1,154 | 1,186 | -38 | -3.1 | 137,840,498 |
| 13/07 | 1,314 | 1,420 | 1,206 | 1,224 | -92 | -7.0 | 162,259,998 |
| 13/06 | 1,288 | 1,326 | 1,184 | 1,316 | +22 | +1.7 | 181,745,997 |
| 13/05 | 1,308 | 1,462 | 1,250 | 1,294 | -18 | -1.4 | 183,933,997 |
| 13/04 | 1,230 | 1,382 | 1,148 | 1,312 | +62 | +5.0 | 228,497,497 |
| 13/03 | 1,122 | 1,304 | 1,106 | 1,250 | +110 | +9.7 | 223,268,997 |
| 13/02 | 1,124 | 1,168 | 1,086 | 1,140 | +22 | +2.0 | 144,867,498 |
| 13/01 | 1,080 | 1,136 | 1,050 | 1,118 | +72 | +6.9 | 165,018,998 |
| 12/12 | 973 | 1,058 | 948 | 1,046 | +76 | +7.8 | 148,509,998 |
| 12/11 | 910 | 987 | 878 | 970 | +70 | +7.8 | 113,366,998 |
| 12/10 | 877 | 940 | 860 | 900 | +22 | +2.5 | 143,627,998 |
| 12/09 | 839 | 930 | 818 | 878 | +41 | +4.9 | 129,875,998 |
| 12/08 | 784 | 891 | 779 | 837 | +41 | +5.2 | 124,298,498 |
| 12/07 | 880 | 900 | 773 | 796 | -76 | -8.7 | 137,424,998 |
| 12/06 | 794 | 888 | 776 | 872 | +66 | +8.2 | 156,027,998 |
| 12/05 | 926 | 926 | 791 | 806 | -122 | -13.2 | 135,800,998 |
▶︎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
