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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 963 | 976 | 886 | 928 | -28 | -2.9 | 132,938,498 |
| 12/03 | 878 | 975 | 849 | 956 | +85 | +9.8 | 165,865,498 |
| 12/02 | 799 | 889 | 798 | 871 | +79 | +10.0 | 158,877,998 |
| 12/01 | 768 | 812 | 731 | 792 | +34 | +4.5 | 127,103,998 |
| 11/12 | 782 | 793 | 726 | 758 | -3 | -0.4 | 134,712,498 |
| 11/11 | 816 | 817 | 719 | 761 | -55 | -6.7 | 126,365,498 |
| 11/10 | 746 | 843 | 729 | 816 | +50 | +6.5 | 129,564,998 |
| 11/09 | 775 | 794 | 727 | 766 | -4 | -0.5 | 169,819,497 |
| 11/08 | 835 | 847 | 693 | 770 | -63 | -7.6 | 235,647,496 |
| 11/07 | 863 | 889 | 832 | 833 | -26 | -3.0 | 108,805,498 |
| 11/06 | 848 | 859 | 807 | 859 | +16 | +1.9 | 133,639,998 |
| 11/05 | 876 | 907 | 805 | 843 | +3 | +0.4 | 148,109,498 |
| 11/04 | 821 | 859 | 803 | 840 | +13 | +1.6 | 195,847,997 |
| 11/03 | 944 | 951 | 679 | 827 | -112 | -11.9 | 336,381,995 |
| 11/02 | 933 | 980 | 920 | 939 | +15 | +1.6 | 141,490,998 |
| 11/01 | 897 | 977 | 896 | 924 | +44 | +5.0 | 205,210,997 |
| 10/12 | 818 | 889 | 810 | 880 | +62 | +7.6 | 209,357,497 |
| 10/11 | 801 | 850 | 794 | 818 | +3 | +0.4 | 244,587,996 |
| 10/10 | 822 | 909 | 811 | 815 | +2 | +0.3 | 250,144,496 |
| 10/09 | 779 | 894 | 777 | 813 | +35 | +4.5 | 225,628,497 |
| 10/08 | 862 | 881 | 762 | 778 | -83 | -9.6 | 200,505,997 |
| 10/07 | 827 | 887 | 807 | 861 | +26 | +3.1 | 195,190,497 |
| 10/06 | 921 | 983 | 827 | 835 | -81 | -8.8 | 197,167,497 |
| 10/05 | 1,060 | 1,064 | 887 | 916 | -174 | -16.0 | 185,788,997 |
| 10/04 | 1,100 | 1,144 | 1,058 | 1,090 | +4 | +0.4 | 177,387,497 |
| 10/03 | 952 | 1,100 | 949 | 1,086 | +130 | +13.6 | 170,089,497 |
| 10/02 | 938 | 993 | 924 | 956 | +10 | +1.1 | 145,503,498 |
| 10/01 | 1,060 | 1,108 | 942 | 946 | -100 | -9.6 | 209,555,497 |
| 09/12 | 928 | 1,068 | 920 | 1,046 | +108 | +11.5 | 188,484,497 |
| 09/11 | 952 | 982 | 886 | 938 | -40 | -4.1 | 178,066,497 |
▶︎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
