7970東証P貸借
業種 化学
信越ポリマー 株価時系列データ
PTS
1,629
円
(20:58)
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 |
|---|---|
| 1,882 (24/01/23) | 1,255 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,882 (24/01/23) | 1,468 (24/04/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,540 | 1,635 | 1,533 | 1,634 | +88 | +5.7 | 1,346,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,032 | 1,057 | 958 | 1,027 | -25 | -2.4 | 4,652,200 |
| 21/09 | 969 | 1,107 | 966 | 1,052 | +82 | +8.5 | 2,862,200 |
| 21/08 | 1,035 | 1,045 | 938 | 970 | -50 | -4.9 | 2,063,600 |
| 21/07 | 1,030 | 1,095 | 998 | 1,020 | -6 | -0.6 | 2,905,500 |
| 21/06 | 1,061 | 1,104 | 993 | 1,026 | -32 | -3.0 | 2,904,600 |
| 21/05 | 1,043 | 1,099 | 1,010 | 1,058 | +22 | +2.1 | 2,726,700 |
| 21/04 | 1,005 | 1,055 | 986 | 1,036 | +44 | +4.4 | 2,463,800 |
| 21/03 | 994 | 1,047 | 966 | 992 | +20 | +2.1 | 3,429,800 |
| 21/02 | 969 | 1,076 | 966 | 972 | -1 | -0.1 | 2,925,500 |
| 21/01 | 943 | 1,062 | 927 | 973 | +30 | +3.2 | 3,938,800 |
| 20/12 | 941 | 1,015 | 917 | 943 | +3 | +0.3 | 2,531,600 |
| 20/11 | 917 | 970 | 905 | 940 | +15 | +1.6 | 2,792,600 |
| 20/10 | 897 | 948 | 883 | 925 | +31 | +3.5 | 2,592,300 |
| 20/09 | 872 | 935 | 855 | 894 | +19 | +2.2 | 2,476,700 |
| 20/08 | 863 | 897 | 849 | 875 | +26 | +3.1 | 3,180,700 |
| 20/07 | 878 | 1,010 | 848 | 849 | -31 | -3.5 | 4,243,700 |
| 20/06 | 959 | 977 | 857 | 880 | -70 | -7.4 | 5,389,200 |
| 20/05 | 834 | 957 | 802 | 950 | +104 | +12.3 | 3,586,200 |
| 20/04 | 815 | 885 | 730 | 846 | +2 | +0.2 | 3,844,100 |
| 20/03 | 830 | 900 | 661 | 844 | -1 | -0.1 | 6,815,400 |
| 20/02 | 927 | 1,038 | 842 | 845 | -102 | -10.8 | 3,996,800 |
| 20/01 | 1,095 | 1,115 | 924 | 947 | -167 | -15.0 | 6,574,300 |
| 19/12 | 958 | 1,118 | 945 | 1,114 | +157 | +16.4 | 5,881,100 |
| 19/11 | 930 | 1,007 | 921 | 957 | +22 | +2.4 | 4,826,100 |
| 19/10 | 747 | 973 | 723 | 935 | +185 | +24.7 | 5,184,400 |
| 19/09 | 689 | 784 | 679 | 750 | +64 | +9.3 | 3,292,400 |
| 19/08 | 762 | 772 | 648 | 686 | -84 | -10.9 | 3,742,900 |
| 19/07 | 798 | 814 | 707 | 770 | -11 | -1.4 | 4,293,200 |
| 19/06 | 727 | 811 | 710 | 781 | +40 | +5.4 | 1,923,000 |
| 19/05 | 858 | 880 | 741 | 741 | -104 | -12.3 | 3,358,000 |
▶︎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