KabuInsight

信越化学工業

4063
プライム/化学/Shin-Etsu Chemical Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,301.06,533.06,273.06,531.0+130.0+2.03%13,581,100
2026-03-126,150.06,418.06,127.06,401.0+251.0+4.08%12,674,600
2026-03-116,185.06,274.06,122.06,150.0+52.0+0.85%6,628,700
2026-03-106,018.06,167.05,985.06,098.0+128.0+2.14%11,025,600
2026-03-095,898.05,989.05,816.05,970.0-277.0-4.43%13,096,700
2026-03-066,126.06,288.06,055.06,247.0+21.0+0.34%8,743,300
2026-03-056,034.06,426.06,010.06,226.0+292.0+4.92%15,628,900
2026-03-046,000.06,116.05,860.05,934.0-183.0-2.99%9,919,800
2026-03-036,223.06,319.06,070.06,117.0-206.0-3.26%9,427,300
2026-03-026,140.06,323.06,073.06,323.0+155.0+2.51%9,560,500
2026-02-276,003.06,187.05,985.06,168.0+190.0+3.18%10,708,600
2026-02-265,981.06,038.05,938.05,978.0+44.0+0.74%6,815,000
2026-02-256,006.06,019.05,854.05,934.0+4.0+0.07%9,617,100
2026-02-245,665.05,970.05,632.05,930.0+180.0+3.13%9,451,300
2026-02-205,680.05,769.05,627.05,750.0+5.0+0.09%5,914,500
2026-02-195,640.05,752.05,620.05,745.0+192.0+3.46%7,383,800
2026-02-185,470.05,586.05,458.05,553.0+130.0+2.40%5,051,300
2026-02-175,497.05,502.05,373.05,423.0-195.0-3.47%6,809,300
2026-02-165,526.05,618.05,475.05,618.0+119.0+2.16%6,536,400
2026-02-135,721.05,723.05,493.05,499.0-242.0-4.22%14,912,500
2026-02-125,400.05,741.05,383.05,741.0+292.0+5.36%29,186,300
2026-02-105,354.05,483.05,350.05,449.0+176.0+3.34%9,816,800
2026-02-095,217.05,311.05,191.05,273.0+169.0+3.31%14,982,300
2026-02-065,122.05,159.05,083.05,104.0-75.0-1.45%8,063,500
2026-02-055,222.05,309.05,179.05,179.0-40.0-0.77%12,929,100
2026-02-045,130.05,279.05,109.05,219.0+86.0+1.68%13,929,000
2026-02-035,195.05,195.05,102.05,133.0+6.0+0.12%7,707,400
2026-02-025,222.05,266.05,063.05,127.0-2.0-0.04%9,389,600
2026-01-304,994.05,129.04,954.05,129.0+221.0+4.50%11,111,900
2026-01-294,865.04,978.04,812.04,908.0+43.0+0.88%16,997,000
2026-01-284,978.05,055.04,852.04,865.0-611.0-11.16%29,925,500
2026-01-275,426.05,486.05,293.05,476.0+27.0+0.50%7,533,400
2026-01-265,471.05,479.05,362.05,449.0-182.0-3.23%8,000,300
2026-01-235,690.05,691.05,595.05,631.0-20.0-0.35%3,403,500
2026-01-225,545.05,704.05,535.05,651.0+162.0+2.95%6,519,700
2026-01-215,435.05,583.05,434.05,489.0-56.0-1.01%5,952,400
2026-01-205,600.05,645.05,545.05,545.0-155.0-2.72%5,347,800
2026-01-195,600.05,707.05,545.05,700.0+10.0+0.18%5,877,400
2026-01-165,655.05,717.05,613.05,690.0+35.0+0.62%7,117,000
2026-01-155,526.05,798.05,521.05,655.0+103.0+1.86%11,432,600
2026-01-145,458.05,590.05,425.05,552.0+108.0+1.98%9,388,400
2026-01-135,326.05,460.05,292.05,444.0+330.0+6.45%11,485,200
2026-01-095,135.05,183.05,088.05,114.0+79.0+1.57%7,061,700
2026-01-085,103.05,123.05,014.05,035.0-209.0-3.99%9,244,300
2026-01-075,244.05,280.05,170.05,244.0+18.0+0.34%8,190,700
2026-01-065,035.05,233.05,035.05,226.0+282.0+5.70%11,480,400
2026-01-054,976.05,019.04,934.04,944.0+71.0+1.46%5,803,300
2025-12-304,851.04,890.04,830.04,873.0-36.0-0.73%4,423,800
2025-12-294,896.04,944.04,883.04,909.0+15.0+0.31%3,118,500
2025-12-264,944.04,953.04,881.04,894.0-48.0-0.97%2,891,400
2025-12-254,921.04,942.04,899.04,942.0+36.0+0.73%1,750,100
2025-12-244,920.04,953.04,895.04,906.0+14.0+0.29%2,918,300
2025-12-234,870.04,912.04,862.04,892.0+45.0+0.93%3,699,200
2025-12-224,819.04,872.04,787.04,847.0+59.0+1.23%3,477,800
2025-12-194,823.04,830.04,784.04,788.00.00.00%5,857,500
2025-12-184,788.04,793.04,719.04,788.0+19.0+0.40%4,358,500
2025-12-174,797.04,812.04,769.04,769.0-5.0-0.10%4,184,700
2025-12-164,839.04,864.04,761.04,774.0-205.0-4.12%6,434,500
2025-12-154,837.04,994.04,809.04,979.0+143.0+2.96%10,419,200
2025-12-124,705.04,842.04,696.04,836.0+226.0+4.90%8,596,200
2025-12-114,823.04,830.04,610.04,610.0-189.0-3.94%7,171,700
2025-12-104,800.04,855.04,785.04,799.0+12.0+0.25%4,098,800
2025-12-094,781.04,838.04,733.04,787.0-23.0-0.48%5,119,000
2025-12-084,785.04,825.04,777.04,810.0+2.0+0.04%3,420,900
2025-12-054,765.04,859.04,764.04,808.0-60.0-1.23%6,101,400
2025-12-044,696.04,868.04,693.04,868.0+184.0+3.93%7,644,700
2025-12-034,703.04,740.04,633.04,684.0-42.0-0.89%5,912,800
2025-12-024,657.04,747.04,656.04,726.0+70.0+1.50%5,435,700
2025-12-014,691.04,717.04,641.04,656.0-46.0-0.98%4,659,300
2025-11-284,643.04,702.04,631.04,702.0+58.0+1.25%3,904,300
2025-11-274,639.04,658.04,617.04,644.0+27.0+0.58%4,149,100
2025-11-264,560.04,642.04,530.04,617.0+127.0+2.83%6,270,200
2025-11-254,542.04,553.04,472.04,490.0-10.0-0.22%6,746,300
2025-11-214,368.04,515.04,366.04,500.0+66.0+1.49%11,423,400
2025-11-204,455.04,491.04,421.04,434.0+3.0+0.07%5,805,400
2025-11-194,492.04,494.04,431.04,431.0-49.0-1.09%6,352,500
2025-11-184,570.04,585.04,480.04,480.0-150.0-3.24%8,063,900
2025-11-174,618.04,653.04,608.04,630.0-11.0-0.24%3,738,800
2025-11-144,639.04,665.04,608.04,641.0-2.0-0.04%5,357,000
2025-11-134,643.04,661.04,617.04,643.0+46.0+1.00%4,282,000
2025-11-124,600.04,638.04,566.04,597.0+31.0+0.68%6,632,000
2025-11-114,574.04,588.04,551.04,566.0+15.0+0.33%4,076,400
2025-11-104,571.04,573.04,521.04,551.0+22.0+0.49%3,727,400
2025-11-074,505.04,540.04,493.04,529.0+23.0+0.51%4,654,100
2025-11-064,570.04,581.04,506.04,506.0-57.0-1.25%6,657,900
2025-11-054,605.04,650.04,528.04,563.0-81.0-1.74%10,192,400
2025-11-044,598.04,658.04,587.04,644.0-11.0-0.24%7,709,000
2025-10-314,668.04,687.04,606.04,655.0+56.0+1.22%9,071,000
2025-10-304,620.04,633.04,562.04,599.0-30.0-0.65%8,644,800
2025-10-294,673.04,695.04,623.04,629.0-43.0-0.92%6,846,900
2025-10-284,734.04,764.04,668.04,672.0-53.0-1.12%8,112,400
2025-10-274,835.04,932.04,725.04,725.0-180.0-3.67%13,987,100
2025-10-244,913.04,929.04,876.04,905.0+5.0+0.10%4,930,500
2025-10-234,897.04,904.04,836.04,900.0-40.0-0.81%4,774,800
2025-10-224,932.04,961.04,911.04,940.0+17.0+0.35%4,705,800
2025-10-214,905.04,975.04,896.04,923.0+48.0+0.98%5,701,000
2025-10-204,946.04,946.04,875.04,875.0-22.0-0.45%5,571,100
2025-10-174,920.04,958.04,879.04,897.0-80.0-1.61%5,716,000
2025-10-165,017.05,029.04,957.04,977.0-17.0-0.34%5,169,400
2025-10-155,045.05,053.04,972.04,994.0-23.0-0.46%5,916,900
2025-10-144,933.05,089.04,924.05,017.0-3.0-0.06%10,273,900
2025-10-105,140.05,154.05,009.05,020.0-118.0-2.30%7,367,400
2025-10-095,127.05,152.05,101.05,138.0+48.0+0.94%5,507,900
2025-10-085,179.05,186.05,090.05,090.0-115.0-2.21%7,531,000
2025-10-075,212.05,263.05,185.05,205.0+20.0+0.39%8,526,000
2025-10-065,258.05,258.05,115.05,185.0+154.0+3.06%10,358,600
2025-10-034,884.05,046.04,883.05,031.0+157.0+3.22%10,548,800
2025-10-024,860.04,909.04,824.04,874.0+37.0+0.76%7,341,500
2025-10-014,830.04,864.04,712.04,837.0-16.0-0.33%7,225,900
2025-09-304,826.04,862.04,770.04,853.0+75.0+1.57%8,746,000
2025-09-294,798.04,808.04,742.04,778.0-24.0-0.50%6,575,700
2025-09-264,758.04,842.04,748.04,802.0+42.0+0.88%9,733,200
2025-09-254,776.04,779.04,712.04,760.0+23.0+0.49%7,823,800
2025-09-244,667.04,770.04,656.04,737.0+23.0+0.49%7,463,000
2025-09-224,618.04,736.04,611.04,714.0+82.0+1.77%7,109,000
2025-09-194,660.04,785.04,590.04,632.0+42.0+0.92%21,108,700
2025-09-184,534.04,604.04,516.04,590.0+45.0+0.99%5,574,600
2025-09-174,528.04,561.04,512.04,545.0+8.0+0.18%6,018,000
2025-09-164,416.04,539.04,412.04,537.0+121.0+2.74%10,258,000
2025-09-124,451.04,453.04,408.04,416.0——8,829,400

直近120営業日分を表示