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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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