4063 信越化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,989 | 4,027 | 3,823 | 3,894 | 11,169,600 | 3,894 |
| 2025-04-03 | 4,037 | 4,143 | 4,034 | 4,116 | 7,730,500 | 4,116 |
| 2025-04-02 | 4,268 | 4,272 | 4,211 | 4,226 | 5,267,300 | 4,226 |
| 2025-04-01 | 4,299 | 4,305 | 4,223 | 4,235 | 4,837,800 | 4,235 |
| 2025-03-31 | 4,275 | 4,280 | 4,205 | 4,236 | 7,977,200 | 4,236 |
| 2025-03-28 | 4,475 | 4,487 | 4,385 | 4,407 | 6,832,800 | 4,407 |
| 2025-03-27 | 4,498 | 4,529 | 4,470 | 4,521 | 6,331,900 | 4,521 |
| 2025-03-26 | 4,506 | 4,510 | 4,467 | 4,476 | 4,958,700 | 4,476 |
| 2025-03-25 | 4,480 | 4,484 | 4,436 | 4,452 | 5,040,000 | 4,452 |
| 2025-03-24 | 4,493 | 4,495 | 4,432 | 4,433 | 3,974,900 | 4,433 |
| 2025-03-21 | 4,453 | 4,486 | 4,447 | 4,468 | 11,385,900 | 4,468 |
| 2025-03-19 | 4,464 | 4,567 | 4,449 | 4,523 | 6,661,900 | 4,523 |
| 2025-03-18 | 4,492 | 4,503 | 4,465 | 4,466 | 4,943,800 | 4,466 |
| 2025-03-17 | 4,479 | 4,498 | 4,430 | 4,438 | 5,726,400 | 4,438 |
| 2025-03-14 | 4,325 | 4,427 | 4,313 | 4,420 | 10,135,600 | 4,420 |
| 2025-03-13 | 4,502 | 4,511 | 4,435 | 4,442 | 4,565,800 | 4,442 |
| 2025-03-12 | 4,434 | 4,467 | 4,412 | 4,452 | 3,671,300 | 4,452 |
| 2025-03-11 | 4,400 | 4,453 | 4,353 | 4,426 | 6,684,800 | 4,426 |
| 2025-03-10 | 4,453 | 4,512 | 4,432 | 4,486 | 6,045,700 | 4,486 |
| 2025-03-07 | 4,471 | 4,488 | 4,416 | 4,433 | 8,206,700 | 4,433 |
| 2025-03-06 | 4,549 | 4,638 | 4,546 | 4,596 | 5,383,900 | 4,596 |
| 2025-03-05 | 4,465 | 4,502 | 4,422 | 4,476 | 5,125,200 | 4,476 |
| 2025-03-04 | 4,505 | 4,538 | 4,409 | 4,467 | 6,162,900 | 4,467 |
| 2025-03-03 | 4,548 | 4,561 | 4,497 | 4,547 | 3,979,500 | 4,547 |
| 2025-02-28 | 4,598 | 4,614 | 4,486 | 4,492 | 7,930,100 | 4,492 |
| 2025-02-27 | 4,621 | 4,646 | 4,592 | 4,630 | 4,188,000 | 4,630 |
| 2025-02-26 | 4,657 | 4,662 | 4,587 | 4,632 | 4,363,300 | 4,632 |
| 2025-02-25 | 4,618 | 4,705 | 4,595 | 4,668 | 5,837,100 | 4,668 |
| 2025-02-21 | 4,628 | 4,705 | 4,616 | 4,686 | 4,242,000 | 4,686 |
| 2025-02-20 | 4,633 | 4,672 | 4,607 | 4,628 | 4,324,700 | 4,628 |
| 2025-02-19 | 4,607 | 4,683 | 4,592 | 4,660 | 3,697,000 | 4,660 |
| 2025-02-18 | 4,630 | 4,654 | 4,607 | 4,614 | 4,845,300 | 4,614 |
| 2025-02-17 | 4,650 | 4,720 | 4,650 | 4,662 | 5,483,200 | 4,662 |
| 2025-02-14 | 4,815 | 4,830 | 4,714 | 4,741 | 6,575,000 | 4,741 |
| 2025-02-13 | 4,760 | 4,819 | 4,730 | 4,810 | 9,211,100 | 4,810 |
| 2025-02-12 | 4,773 | 4,792 | 4,676 | 4,690 | 6,239,500 | 4,690 |
| 2025-02-10 | 4,699 | 4,814 | 4,691 | 4,792 | 5,099,200 | 4,792 |
| 2025-02-07 | 4,650 | 4,712 | 4,635 | 4,704 | 5,401,600 | 4,704 |
| 2025-02-06 | 4,651 | 4,750 | 4,638 | 4,717 | 6,428,900 | 4,717 |
| 2025-02-05 | 4,656 | 4,745 | 4,607 | 4,614 | 8,289,500 | 4,614 |
| 2025-02-04 | 4,651 | 4,667 | 4,570 | 4,570 | 9,660,900 | 4,570 |
| 2025-02-03 | 4,667 | 4,667 | 4,566 | 4,615 | 15,947,400 | 4,615 |
| 2025-01-31 | 4,830 | 4,908 | 4,812 | 4,877 | 7,097,300 | 4,877 |
| 2025-01-30 | 4,901 | 4,982 | 4,863 | 4,900 | 15,372,600 | 4,900 |
| 2025-01-29 | 5,152 | 5,225 | 4,881 | 4,890 | 14,939,300 | 4,890 |
| 2025-01-28 | 5,149 | 5,183 | 5,085 | 5,108 | 4,246,400 | 5,108 |
| 2025-01-27 | 5,250 | 5,279 | 5,149 | 5,149 | 4,129,500 | 5,149 |
| 2025-01-24 | 5,188 | 5,205 | 5,148 | 5,168 | 4,298,000 | 5,168 |
| 2025-01-23 | 5,165 | 5,170 | 5,066 | 5,140 | 4,786,400 | 5,140 |
| 2025-01-22 | 5,183 | 5,192 | 5,140 | 5,190 | 4,316,400 | 5,190 |
| 2025-01-21 | 5,195 | 5,211 | 5,126 | 5,159 | 2,621,900 | 5,159 |
| 2025-01-20 | 5,144 | 5,194 | 5,117 | 5,161 | 5,352,900 | 5,161 |
| 2025-01-17 | 5,126 | 5,138 | 5,043 | 5,086 | 4,006,000 | 5,086 |
| 2025-01-16 | 5,147 | 5,185 | 5,104 | 5,163 | 3,968,900 | 5,163 |
| 2025-01-15 | 5,100 | 5,143 | 5,068 | 5,101 | 4,192,700 | 5,101 |
| 2025-01-14 | 5,190 | 5,234 | 5,047 | 5,058 | 6,033,400 | 5,058 |
| 2025-01-10 | 5,181 | 5,248 | 5,181 | 5,195 | 5,372,600 | 5,195 |
| 2025-01-09 | 5,179 | 5,211 | 5,175 | 5,188 | 4,191,300 | 5,188 |
| 2025-01-08 | 5,200 | 5,224 | 5,172 | 5,200 | 4,663,600 | 5,200 |
| 2025-01-07 | 5,211 | 5,267 | 5,158 | 5,241 | 5,525,500 | 5,241 |
| 2025-01-06 | 5,282 | 5,287 | 5,178 | 5,214 | 5,394,000 | 5,214 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株