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
5,961
円
(23:49)
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) | 3,932 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,030 | 6,221 | 5,928 | 5,989 | +83 | +1.4 | 29,373,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,558 | 4,560 | 4,290 | 4,343 | -194 | -4.3 | 35,194,200 |
| 9/22 | 4,693 | 4,701 | 4,504 | 4,537 | -169 | -3.6 | 23,149,500 |
| 9/15 | 4,599 | 4,713 | 4,572 | 4,706 | +88 | +1.9 | 25,739,900 |
| 9/8 | 4,665 | 4,802 | 4,615 | 4,618 | -27 | -0.6 | 29,429,600 |
| 9/1 | 4,510 | 4,681 | 4,497 | 4,645 | +159 | +3.5 | 25,133,000 |
| 8/25 | 4,511 | 4,602 | 4,482 | 4,486 | -42 | -0.9 | 21,908,500 |
| 8/18 | 4,629 | 4,629 | 4,503 | 4,528 | -74 | -1.6 | 21,933,000 |
| 8/10 | 4,540 | 4,625 | 4,509 | 4,602 | +17 | +0.4 | 26,484,700 |
| 8/4 | 4,664 | 4,720 | 4,503 | 4,585 | +20 | +0.4 | 35,747,900 |
| 7/28 | 4,592 | 4,622 | 4,477 | 4,565 | +43 | +1.0 | 31,183,900 |
| 7/21 | 4,680 | 4,749 | 4,512 | 4,522 | -140 | -3.0 | 19,624,000 |
| 7/14 | 4,597 | 4,723 | 4,492 | 4,662 | +65 | +1.4 | 29,417,500 |
| 7/7 | 4,838 | 4,964 | 4,591 | 4,597 | -171 | -3.6 | 33,178,600 |
| 6/30 | 4,637 | 4,854 | 4,577 | 4,768 | +201 | +4.4 | 30,994,900 |
| 6/23 | 4,915 | 4,915 | 4,505 | 4,567 | -330 | -6.7 | 36,356,200 |
| 6/16 | 4,590 | 4,900 | 4,534 | 4,897 | +372 | +8.2 | 38,393,500 |
| 6/9 | 4,448 | 4,706 | 4,406 | 4,525 | +161 | +3.7 | 37,915,900 |
| 6/2 | 4,485 | 4,525 | 4,232 | 4,364 | +32 | +0.7 | 36,145,100 |
| 5/26 | 4,280 | 4,420 | 4,220 | 4,332 | +59 | +1.4 | 36,566,300 |
| 5/19 | 3,969 | 4,278 | 3,932 | 4,273 | +303 | +7.6 | 37,120,600 |
| 5/12 | 4,067 | 4,068 | 3,942 | 3,970 | -25 | -0.6 | 27,200,300 |
| 5/2 | 3,930 | 4,012 | 3,908 | 3,995 | +132 | +3.4 | 12,799,900 |
| 4/28 | 4,055 | 4,102 | 3,797 | 3,863 | -220 | -5.4 | 38,821,000 |
| 4/21 | 4,100 | 4,168 | 3,988 | 4,083 | -46 | -1.1 | 26,946,200 |
| 4/14 | 3,996 | 4,130 | 3,949 | 4,129 | +176 | +4.5 | 28,953,300 |
| 4/7 | 4,250 | 4,259 | 3,892 | 3,953 | -322 | -7.5 | 33,091,000 |
| 3/31 | 4,196 | 4,299 | 4,119 | 4,275 | +98 | +2.4 | 32,123,100 |
| 3/24 | 4,000 | 4,187 | 3,980 | 4,177 | +146 | +3.6 | 30,189,500 |
| 3/17 | 4,051 | 4,086 | 3,972 | 4,031 | -69 | -1.7 | 31,963,500 |
| 3/10 | 3,977 | 4,133 | 3,966 | 4,100 | +167 | +4.3 | 36,852,499 |
▶︎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