！決算発表予定日 2024/04/25
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
6,296
円
(14:46)
株価は20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) | 3,797 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,926 (24/03/21) | 5,378 (24/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,045 | 6,492 | 6,029 | 6,299 | +170 | +2.8 | 21,684,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,453 | 6,564 | 6,015 | 6,129 | -403 | -6.2 | 27,664,000 |
| 4/12 | 6,230 | 6,640 | 6,167 | 6,532 | +364 | +5.9 | 32,289,500 |
| 4/5 | 6,601 | 6,616 | 6,140 | 6,168 | -416 | -6.3 | 34,322,200 |
| 3/29 | 6,884 | 6,890 | 6,503 | 6,584 | -290 | -4.2 | 34,337,400 |
| 3/22 | 6,500 | 6,926 | 6,462 | 6,874 | +405 | +6.3 | 26,641,100 |
| 3/15 | 6,400 | 6,567 | 6,239 | 6,469 | -103 | -1.6 | 31,528,700 |
| 3/8 | 6,736 | 6,752 | 6,455 | 6,572 | -12 | -0.2 | 36,191,300 |
| 3/1 | 6,434 | 6,605 | 6,302 | 6,584 | +275 | +4.4 | 31,686,900 |
| 2/22 | 6,241 | 6,331 | 6,030 | 6,309 | +110 | +1.8 | 22,891,400 |
| 2/16 | 5,946 | 6,324 | 5,912 | 6,199 | +296 | +5.0 | 31,752,600 |
| 2/9 | 6,020 | 6,020 | 5,724 | 5,903 | -37 | -0.6 | 31,717,200 |
| 2/2 | 5,540 | 6,024 | 5,500 | 5,940 | +200 | +3.5 | 40,521,100 |
| 1/26 | 5,850 | 5,913 | 5,706 | 5,740 | -27 | -0.5 | 34,117,100 |
| 1/19 | 5,770 | 5,977 | 5,636 | 5,767 | +26 | +0.5 | 45,497,500 |
| 1/12 | 5,660 | 5,757 | 5,378 | 5,741 | +104 | +1.8 | 44,713,300 |
| 1/5 | 5,640 | 5,779 | 5,500 | 5,637 | -280 | -4.7 | 17,478,000 |
| 12/29 | 5,864 | 5,935 | 5,728 | 5,917 | +136 | +2.4 | 19,851,200 |
| 12/22 | 5,528 | 5,798 | 5,380 | 5,781 | +322 | +5.9 | 33,986,700 |
| 12/15 | 4,990 | 5,565 | 4,914 | 5,459 | +564 | +11.5 | 30,291,500 |
| 12/8 | 5,206 | 5,215 | 4,875 | 4,895 | -304 | -5.9 | 31,893,800 |
| 12/1 | 5,233 | 5,248 | 5,124 | 5,199 | -25 | -0.5 | 21,497,900 |
| 11/24 | 5,233 | 5,289 | 5,148 | 5,224 | -24 | -0.5 | 16,810,100 |
| 11/17 | 4,880 | 5,259 | 4,787 | 5,248 | +403 | +8.3 | 29,556,700 |
| 11/10 | 4,876 | 4,892 | 4,764 | 4,845 | +39 | +0.8 | 28,338,000 |
| 11/2 | 4,257 | 4,810 | 4,254 | 4,806 | +504 | +11.7 | 49,563,600 |
| 10/27 | 4,290 | 4,368 | 4,198 | 4,302 | +5 | +0.1 | 27,471,100 |
| 10/20 | 4,418 | 4,498 | 4,285 | 4,297 | -191 | -4.3 | 21,221,500 |
| 10/13 | 4,349 | 4,516 | 4,319 | 4,488 | +209 | +4.9 | 22,188,900 |
| 10/6 | 4,366 | 4,419 | 4,190 | 4,279 | -64 | -1.5 | 32,079,200 |
| 9/29 | 4,558 | 4,560 | 4,290 | 4,343 | -194 | -4.3 | 35,194,200 |
▶︎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