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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,440 | 1,576 | 1,400 | 1,554 | +116 | +8.1 | 210,728,997 |
| 07/03 | 1,480 | 1,480 | 1,376 | 1,438 | -46 | -3.1 | 263,674,996 |
| 07/02 | 1,574 | 1,600 | 1,438 | 1,484 | -84 | -5.4 | 176,004,497 |
| 07/01 | 1,608 | 1,634 | 1,524 | 1,568 | -26 | -1.6 | 183,116,997 |
| 06/12 | 1,530 | 1,614 | 1,464 | 1,594 | +64 | +4.2 | 165,121,498 |
| 06/11 | 1,518 | 1,556 | 1,438 | 1,530 | -4 | -0.3 | 172,556,497 |
| 06/10 | 1,512 | 1,634 | 1,502 | 1,534 | +26 | +1.7 | 223,664,497 |
| 06/09 | 1,334 | 1,522 | 1,308 | 1,508 | +170 | +12.7 | 252,378,496 |
| 06/08 | 1,316 | 1,370 | 1,310 | 1,338 | +10 | +0.8 | 166,596,998 |
| 06/07 | 1,248 | 1,348 | 1,224 | 1,328 | +84 | +6.8 | 180,570,997 |
| 06/06 | 1,276 | 1,290 | 1,076 | 1,244 | -10 | -0.8 | 234,102,497 |
| 06/05 | 1,320 | 1,376 | 1,232 | 1,254 | -62 | -4.7 | 188,979,497 |
| 06/04 | 1,286 | 1,378 | 1,282 | 1,316 | +38 | +3.0 | 179,344,497 |
| 06/03 | 1,238 | 1,284 | 1,126 | 1,278 | +32 | +2.6 | 163,452,498 |
| 06/02 | 1,344 | 1,354 | 1,144 | 1,246 | -88 | -6.6 | 186,428,997 |
| 06/01 | 1,300 | 1,408 | 1,260 | 1,334 | +80 | +6.4 | 203,087,497 |
| 05/12 | 1,246 | 1,302 | 1,178 | 1,254 | +8 | +0.6 | 186,705,497 |
| 05/11 | 1,112 | 1,278 | 1,106 | 1,246 | +138 | +12.5 | 207,654,997 |
| 05/10 | 988 | 1,108 | 968 | 1,108 | +118 | +11.9 | 248,517,496 |
| 05/09 | 894 | 1,024 | 876 | 990 | +98 | +11.0 | 188,644,997 |
| 05/08 | 850 | 892 | 822 | 892 | +40 | +4.7 | 123,506,498 |
| 05/07 | 838 | 876 | 832 | 852 | +10 | +1.2 | 130,326,998 |
| 05/06 | 808 | 844 | 788 | 842 | +38 | +4.7 | 155,799,498 |
| 05/05 | 766 | 818 | 756 | 804 | +28 | +3.6 | 145,651,498 |
| 05/04 | 808 | 830 | 742 | 776 | -36 | -4.4 | 173,798,997 |
| 05/03 | 856 | 868 | 804 | 812 | -42 | -4.9 | 164,569,498 |
| 05/02 | 830 | 858 | 796 | 854 | +34 | +4.2 | 113,212,998 |
| 05/01 | 840 | 850 | 804 | 820 | -20 | -2.4 | 89,113,499 |
| 04/12 | 782 | 840 | 772 | 840 | +42 | +5.3 | 140,501,998 |
| 04/11 | 808 | 844 | 794 | 798 | -8 | -1.0 | 106,533,998 |
▶︎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
