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
1,584
円
(22:46)
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 |
|---|---|
| 1,704 (24/12/03) | 1,249 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,882 (24/01/23) | 1,249 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,587 | 1,587 | 1,584 | 1,585 | +5 | +0.3 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,582 | 1,602 | 1,575 | 1,580 | -4 | -0.3 | 401,000 |
| 2/7 | 1,615 | 1,625 | 1,551 | 1,584 | -45 | -2.8 | 795,500 |
| 1/31 | 1,661 | 1,695 | 1,613 | 1,629 | -17 | -1.0 | 1,235,200 |
| 1/24 | 1,600 | 1,658 | 1,588 | 1,646 | +56 | +3.5 | 533,600 |
| 1/17 | 1,590 | 1,617 | 1,571 | 1,590 | 0 | 0.0 | 373,100 |
| 1/10 | 1,643 | 1,653 | 1,589 | 1,590 | -58 | -3.5 | 490,000 |
| 12/30 | 1,670 | 1,672 | 1,647 | 1,648 | -11 | -0.7 | 66,900 |
| 12/27 | 1,634 | 1,659 | 1,619 | 1,659 | +39 | +2.4 | 437,200 |
| 12/20 | 1,553 | 1,648 | 1,553 | 1,620 | +71 | +4.6 | 648,300 |
| 12/13 | 1,631 | 1,642 | 1,532 | 1,549 | -71 | -4.4 | 827,200 |
| 12/6 | 1,616 | 1,704 | 1,609 | 1,620 | +21 | +1.3 | 695,800 |
| 11/29 | 1,645 | 1,664 | 1,599 | 1,599 | -46 | -2.8 | 437,300 |
| 11/22 | 1,645 | 1,672 | 1,623 | 1,645 | -11 | -0.7 | 518,700 |
| 11/15 | 1,653 | 1,703 | 1,653 | 1,656 | 0 | 0.0 | 543,400 |
| 11/8 | 1,652 | 1,678 | 1,623 | 1,656 | +9 | +0.6 | 556,500 |
| 11/1 | 1,484 | 1,665 | 1,462 | 1,647 | +147 | +9.8 | 1,455,500 |
| 10/25 | 1,481 | 1,516 | 1,423 | 1,500 | +18 | +1.2 | 1,994,100 |
| 10/18 | 1,525 | 1,534 | 1,462 | 1,482 | -28 | -1.9 | 285,000 |
| 10/11 | 1,586 | 1,587 | 1,510 | 1,510 | -46 | -3.0 | 433,400 |
| 10/4 | 1,534 | 1,577 | 1,525 | 1,556 | -35 | -2.2 | 315,400 |
| 9/27 | 1,571 | 1,615 | 1,554 | 1,591 | +21 | +1.3 | 391,000 |
| 9/20 | 1,495 | 1,577 | 1,455 | 1,570 | +86 | +5.8 | 439,900 |
| 9/13 | 1,475 | 1,526 | 1,444 | 1,484 | -7 | -0.5 | 522,600 |
| 9/6 | 1,562 | 1,580 | 1,485 | 1,491 | -71 | -4.6 | 471,600 |
| 8/30 | 1,500 | 1,583 | 1,493 | 1,562 | +66 | +4.4 | 478,900 |
| 8/23 | 1,530 | 1,569 | 1,495 | 1,496 | -34 | -2.2 | 561,800 |
| 8/16 | 1,477 | 1,538 | 1,456 | 1,530 | +52 | +3.5 | 649,400 |
| 8/9 | 1,387 | 1,565 | 1,249 | 1,478 | +31 | +2.1 | 1,487,900 |
| 8/2 | 1,654 | 1,673 | 1,447 | 1,447 | -206 | -12.5 | 1,343,700 |
| 7/26 | 1,529 | 1,664 | 1,437 | 1,653 | +124 | +8.1 | 1,931,600 |
▶︎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
