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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,590 | 1,612 | 1,569 | 1,589 | +47 | +3.1 | 852,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,343 | 1,357 | 1,266 | 1,303 | -35 | -2.6 | 744,300 |
| 9/29 | 1,342 | 1,354 | 1,315 | 1,338 | -4 | -0.3 | 742,500 |
| 9/22 | 1,366 | 1,368 | 1,326 | 1,342 | -28 | -2.0 | 733,300 |
| 9/15 | 1,359 | 1,381 | 1,347 | 1,370 | +11 | +0.8 | 779,900 |
| 9/8 | 1,387 | 1,412 | 1,356 | 1,359 | -20 | -1.5 | 744,800 |
| 9/1 | 1,331 | 1,382 | 1,322 | 1,379 | +57 | +4.3 | 536,200 |
| 8/25 | 1,310 | 1,328 | 1,307 | 1,322 | +11 | +0.8 | 484,500 |
| 8/18 | 1,368 | 1,368 | 1,302 | 1,311 | -65 | -4.7 | 603,600 |
| 8/10 | 1,359 | 1,380 | 1,340 | 1,376 | +10 | +0.7 | 524,400 |
| 8/4 | 1,423 | 1,427 | 1,357 | 1,366 | -43 | -3.1 | 884,000 |
| 7/28 | 1,437 | 1,442 | 1,387 | 1,409 | -17 | -1.2 | 1,624,500 |
| 7/21 | 1,440 | 1,484 | 1,421 | 1,426 | -9 | -0.6 | 567,400 |
| 7/14 | 1,474 | 1,474 | 1,421 | 1,435 | -25 | -1.7 | 676,400 |
| 7/7 | 1,528 | 1,569 | 1,460 | 1,460 | -60 | -4.0 | 954,600 |
| 6/30 | 1,436 | 1,531 | 1,434 | 1,520 | +84 | +5.9 | 1,114,900 |
| 6/23 | 1,437 | 1,455 | 1,423 | 1,436 | +1 | +0.1 | 889,800 |
| 6/16 | 1,404 | 1,458 | 1,395 | 1,435 | +37 | +2.7 | 992,400 |
| 6/9 | 1,404 | 1,424 | 1,386 | 1,398 | +17 | +1.2 | 1,000,500 |
| 6/2 | 1,452 | 1,453 | 1,358 | 1,381 | -42 | -3.0 | 941,600 |
| 5/26 | 1,384 | 1,447 | 1,361 | 1,423 | +34 | +2.5 | 1,091,900 |
| 5/19 | 1,358 | 1,402 | 1,347 | 1,389 | +38 | +2.8 | 923,000 |
| 5/12 | 1,370 | 1,371 | 1,333 | 1,351 | -19 | -1.4 | 1,104,100 |
| 5/2 | 1,336 | 1,376 | 1,332 | 1,370 | +41 | +3.1 | 817,800 |
| 4/28 | 1,493 | 1,503 | 1,321 | 1,329 | -153 | -10.3 | 2,698,800 |
| 4/21 | 1,449 | 1,496 | 1,439 | 1,482 | +43 | +3.0 | 701,100 |
| 4/14 | 1,435 | 1,444 | 1,403 | 1,439 | +23 | +1.6 | 677,800 |
| 4/7 | 1,503 | 1,507 | 1,400 | 1,416 | -75 | -5.0 | 697,000 |
| 3/31 | 1,470 | 1,498 | 1,446 | 1,491 | +34 | +2.3 | 777,100 |
| 3/24 | 1,417 | 1,461 | 1,394 | 1,457 | +32 | +2.3 | 693,100 |
| 3/17 | 1,465 | 1,465 | 1,385 | 1,425 | -68 | -4.6 | 1,184,000 |
▶︎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