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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,108 | 1,112 | 952 | 978 | -126 | -11.4 | 227,780,497 |
| 09/09 | 1,094 | 1,202 | 1,066 | 1,104 | +4 | +0.4 | 226,883,497 |
| 09/08 | 1,022 | 1,124 | 986 | 1,100 | +80 | +7.8 | 188,601,997 |
| 09/07 | 886 | 1,022 | 840 | 1,020 | +124 | +13.8 | 264,012,996 |
| 09/06 | 984 | 998 | 862 | 896 | -100 | -10.0 | 275,901,496 |
| 09/05 | 948 | 1,042 | 940 | 996 | +44 | +4.6 | 181,833,497 |
| 09/04 | 960 | 1,048 | 926 | 952 | -2 | -0.2 | 269,518,996 |
| 09/03 | 860 | 1,052 | 808 | 954 | +72 | +8.2 | 367,235,995 |
| 09/02 | 850 | 916 | 788 | 882 | +30 | +3.5 | 277,771,496 |
| 09/01 | 848 | 930 | 776 | 852 | +38 | +4.7 | 276,641,996 |
| 08/12 | 734 | 840 | 680 | 814 | +86 | +11.8 | 324,737,495 |
| 08/11 | 1,036 | 1,042 | 710 | 728 | -286 | -28.2 | 322,245,995 |
| 08/10 | 988 | 1,072 | 724 | 1,014 | +36 | +3.7 | 493,965,493 |
| 08/09 | 1,206 | 1,214 | 952 | 978 | -248 | -20.2 | 325,173,995 |
| 08/08 | 1,320 | 1,322 | 1,196 | 1,226 | -104 | -7.8 | 169,288,997 |
| 08/07 | 1,318 | 1,360 | 1,236 | 1,330 | +14 | +1.1 | 214,709,497 |
| 08/06 | 1,308 | 1,400 | 1,272 | 1,316 | -12 | -0.9 | 245,480,496 |
| 08/05 | 1,276 | 1,368 | 1,220 | 1,328 | +44 | +3.4 | 228,263,497 |
| 08/04 | 1,036 | 1,314 | 1,034 | 1,284 | +254 | +24.7 | 225,455,997 |
| 08/03 | 1,090 | 1,114 | 936 | 1,030 | -118 | -10.3 | 250,353,496 |
| 08/02 | 1,128 | 1,190 | 1,022 | 1,148 | +30 | +2.7 | 239,987,996 |
| 08/01 | 1,324 | 1,346 | 1,070 | 1,118 | -286 | -20.4 | 275,370,996 |
| 07/12 | 1,330 | 1,428 | 1,244 | 1,404 | +90 | +6.9 | 239,043,496 |
| 07/11 | 1,470 | 1,492 | 1,208 | 1,314 | -154 | -10.5 | 253,908,996 |
| 07/10 | 1,604 | 1,726 | 1,444 | 1,468 | -120 | -7.6 | 254,481,496 |
| 07/09 | 1,656 | 1,700 | 1,470 | 1,588 | -88 | -5.3 | 233,639,497 |
| 07/08 | 1,764 | 1,790 | 1,438 | 1,676 | -90 | -5.1 | 235,413,996 |
| 07/07 | 1,764 | 1,916 | 1,734 | 1,766 | +4 | +0.2 | 219,362,497 |
| 07/06 | 1,642 | 1,796 | 1,638 | 1,762 | +130 | +8.0 | 228,735,497 |
| 07/05 | 1,552 | 1,632 | 1,516 | 1,632 | +78 | +5.0 | 166,742,998 |
▶︎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
