4063 信越化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-166,6976,7256,6326,7073,384,6006,707
2024-07-126,6656,7026,5656,6216,669,5006,621
2024-07-116,8166,8176,6916,7155,572,2006,715
2024-07-106,6436,7166,5946,7165,761,2006,716
2024-07-096,5466,6446,4866,6186,640,2006,618
2024-07-086,4956,5636,4456,4465,459,6006,446
2024-07-056,4706,4896,4116,4443,756,6006,444
2024-07-046,4766,5146,4416,4704,051,4006,470
2024-07-036,3436,4956,3286,4407,199,0006,440
2024-07-026,2346,3006,1816,3004,784,9006,300
2024-07-016,3076,3326,1666,2384,159,4006,238
2024-06-286,2406,2806,2036,2384,966,9006,238
2024-06-276,2176,2496,1646,1993,977,1006,199
2024-06-266,1996,2276,1156,2175,060,0006,217
2024-06-256,0126,1495,9996,1254,399,9006,125
2024-06-246,0226,0715,9786,0195,179,6006,019
2024-06-216,1206,1816,0736,0778,084,1006,077
2024-06-206,0906,1936,0576,1844,265,8006,184
2024-06-196,1506,1606,0806,1054,113,1006,105
2024-06-186,0616,1146,0446,0934,402,4006,093
2024-06-176,0916,0995,9405,9435,970,8005,943
2024-06-146,1616,2106,1166,1458,842,5006,145
2024-06-136,3006,3236,1936,2146,279,7006,214
2024-06-126,0936,1836,0666,1685,248,2006,168
2024-06-116,1226,2906,1206,1934,497,6006,193
2024-06-106,1106,2296,0966,2065,541,1006,206
2024-06-076,0256,1246,0226,1113,976,8006,111
2024-06-066,0386,1126,0056,0605,888,6006,060
2024-06-055,9956,0075,9155,9464,675,2005,946
2024-06-045,8895,9625,8685,9474,539,3005,947
2024-06-035,9496,0005,9115,9534,935,3005,953
2024-05-315,7895,8635,7515,85511,936,4005,855
2024-05-305,8005,8445,7335,7348,394,4005,734
2024-05-296,0056,0315,8745,8894,613,0005,889
2024-05-285,9926,0145,9605,9793,401,1005,979
2024-05-275,9025,9555,8815,9493,852,8005,949
2024-05-245,8405,9505,8245,9144,763,5005,914
2024-05-235,9115,9725,8455,9527,479,2005,952
2024-05-225,9105,9245,8285,8326,534,3005,832
2024-05-216,0906,1255,9705,9705,507,7005,970
2024-05-205,9296,1825,9076,08311,356,7006,083
2024-05-175,8755,9155,7965,8405,985,0005,840
2024-05-165,9395,9755,8715,9305,780,5005,930
2024-05-155,8605,9355,8145,8607,615,9005,860
2024-05-145,8505,8855,7705,8005,566,0005,800
2024-05-135,8285,8305,7705,8134,561,6005,813
2024-05-105,8645,8655,7575,8016,398,1005,801
2024-05-095,8005,8525,7785,7956,676,2005,795
2024-05-085,8635,9175,7505,75410,651,6005,754
2024-05-075,9946,0295,8555,9039,506,4005,903
2024-05-025,9506,0395,9285,9896,033,9005,989
2024-05-016,1756,2216,0456,0745,801,3006,074
2024-04-306,0306,2105,9826,19511,503,9006,195
2024-04-265,8755,9985,7825,90617,696,7005,906
2024-04-256,3906,4276,2696,3085,716,2006,308
2024-04-246,4086,4926,3346,4827,681,5006,482
2024-04-236,2156,2436,1526,2084,632,8006,208
2024-04-226,0456,1756,0296,1165,466,9006,116
2024-04-196,2546,2696,0156,1299,262,2006,129
2024-04-186,3006,4146,2886,3994,211,1006,399
2024-04-176,3586,4836,3266,3624,979,1006,362
2024-04-166,4106,4346,2976,3205,612,7006,320
2024-04-156,4536,5646,4326,5433,598,9006,543
2024-04-126,6406,6406,5206,5325,793,8006,532
2024-04-116,4596,5556,4236,5404,635,6006,540
2024-04-106,4956,5786,4356,5197,127,7006,519
2024-04-096,3016,4676,2976,4679,376,7006,467
2024-04-086,2306,2646,1676,1925,355,7006,192
2024-04-056,2406,2706,1406,1686,016,5006,168
2024-04-046,4506,4896,3666,3666,896,3006,366
2024-04-036,3006,3836,2326,2947,831,2006,294
2024-04-026,4006,4526,3606,3676,510,4006,367
2024-04-016,6016,6166,3526,3527,067,8006,352
2024-03-296,6006,6236,5036,5848,979,7006,584
2024-03-286,6876,7256,5976,6068,861,6006,606
2024-03-276,8226,8576,7716,8196,236,4006,819
2024-03-266,7556,8906,7546,8485,653,1006,848
2024-03-256,8846,8906,7506,7504,606,6006,750
2024-03-226,8756,9046,7916,8746,719,6006,874
2024-03-216,8456,9266,8036,8688,183,4006,868
2024-03-196,6556,6946,5416,6946,104,0006,694
2024-03-186,5006,6446,4626,6395,634,1006,639
2024-03-156,3996,4826,3806,4696,441,2006,469
2024-03-146,4566,4746,3446,4405,120,0006,440
2024-03-136,5436,5676,4226,5146,256,6006,514
2024-03-126,2616,4566,2396,4436,877,8006,443
2024-03-116,4006,4266,2916,3846,833,1006,384
2024-03-086,5006,6576,4916,57210,671,6006,572
2024-03-076,6576,7026,4556,4575,827,8006,457
2024-03-066,5406,6336,4886,5855,974,5006,585
2024-03-056,6236,6646,5566,5886,904,3006,588
2024-03-046,7366,7526,6476,6736,813,1006,673
2024-03-016,4306,6056,4056,5846,145,1006,584
2024-02-296,3456,4146,3026,3876,843,1006,387
2024-02-286,3806,4286,3506,3566,559,8006,356
2024-02-276,4346,4846,4016,4244,968,3006,424
2024-02-266,4346,4926,3886,4167,170,6006,416
2024-02-226,2756,3316,2266,3097,934,4006,309
2024-02-216,0506,1486,0306,1054,876,8006,105
2024-02-206,1306,1856,0856,1265,223,7006,126
2024-02-196,2416,3056,1256,1784,856,5006,178
2024-02-166,2806,3246,1336,1998,783,0006,199
2024-02-156,0896,2256,0716,1388,118,8006,138
2024-02-145,9906,0105,9225,9485,997,2005,948
2024-02-135,9466,0435,9125,9908,853,6005,990
2024-02-095,9415,9765,8835,9036,633,2005,903
2024-02-085,8285,9225,7875,9096,958,9005,909
2024-02-075,7615,8285,7245,8284,760,7005,828
2024-02-065,8285,8395,7845,7967,756,9005,796
2024-02-056,0206,0205,8775,8805,607,5005,880
2024-02-025,9056,0245,8675,9408,561,0005,940
2024-02-015,8325,8965,7905,8105,626,9005,810
2024-01-315,8085,8755,7525,8757,873,6005,875
2024-01-305,7375,8465,6765,8227,690,2005,822
2024-01-295,5405,7535,5005,65110,769,4005,651
2024-01-265,8105,8185,7065,7407,753,1005,740
2024-01-255,8005,8755,7915,8674,955,9005,867
2024-01-245,8695,8955,8135,8575,497,2005,857
2024-01-235,8635,9135,8085,8477,132,3005,847
2024-01-225,8505,8815,8145,8728,778,6005,872
2024-01-195,6905,7995,6885,76710,139,0005,767
2024-01-185,6435,7345,6365,6767,168,7005,676
2024-01-175,7975,8865,7005,70012,064,3005,700
2024-01-165,9495,9775,8725,8956,098,3005,895
2024-01-155,7705,9675,7685,94510,027,2005,945
2024-01-125,7305,7575,6335,74110,246,3005,741
2024-01-115,5985,6305,5155,60610,128,1005,606
2024-01-105,4635,5935,3785,55213,042,8005,552
2024-01-095,6605,6925,5525,55211,296,1005,552
2024-01-055,5005,6555,5005,6378,610,5005,637
2024-01-045,6405,7795,6085,7258,867,5005,725

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