KabuInsight

信越ポリマー

7970
プライム/化学/Shin-Etsu Polymer 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
2026-03-132,060.02,079.02,057.02,064.0-32.0-1.53%97,000
2026-03-122,102.02,119.02,077.02,096.0-31.0-1.46%122,200
2026-03-112,109.02,149.02,106.02,127.0+61.0+2.95%158,800
2026-03-102,060.02,093.02,041.02,066.0+56.0+2.79%109,700
2026-03-091,995.02,019.01,961.02,010.0-103.0-4.87%219,800
2026-03-062,090.02,113.02,073.02,113.0+3.0+0.14%103,000
2026-03-052,110.02,138.02,084.02,110.0+73.0+3.58%137,100
2026-03-042,050.02,105.02,002.02,037.0-121.0-5.61%283,800
2026-03-032,201.02,237.02,143.02,158.0-64.0-2.88%177,000
2026-03-022,165.02,224.02,159.02,222.0-13.0-0.58%169,500
2026-02-272,196.02,243.02,182.02,235.0+42.0+1.92%141,900
2026-02-262,199.02,220.02,188.02,193.0+18.0+0.83%142,400
2026-02-252,202.02,202.02,175.02,175.0-7.0-0.32%94,200
2026-02-242,143.02,182.02,131.02,182.0+35.0+1.63%124,200
2026-02-202,138.02,148.02,125.02,147.0-15.0-0.69%97,100
2026-02-192,129.02,164.02,121.02,162.0+37.0+1.74%77,700
2026-02-182,105.02,133.02,095.02,125.0+36.0+1.72%100,500
2026-02-172,089.02,102.02,076.02,089.0-16.0-0.76%102,000
2026-02-162,075.02,111.02,065.02,105.0+30.0+1.45%138,800
2026-02-132,115.02,130.02,068.02,075.0-63.0-2.95%119,500
2026-02-122,110.02,143.02,104.02,138.0+35.0+1.66%183,800
2026-02-102,100.02,111.02,089.02,103.0+16.0+0.77%114,200
2026-02-092,080.02,099.02,056.02,087.0+39.0+1.90%158,100
2026-02-062,031.02,055.02,005.02,048.0+14.0+0.69%102,100
2026-02-052,062.02,064.02,034.02,034.0-1.0-0.05%100,600
2026-02-042,035.02,056.02,022.02,035.0+2.0+0.10%186,100
2026-02-032,020.02,035.02,007.02,033.0+42.0+2.11%122,500
2026-02-022,008.02,043.01,986.01,991.0-26.0-1.29%210,800
2026-01-302,005.02,025.01,985.02,017.0+9.0+0.45%177,000
2026-01-291,979.02,043.01,961.02,008.0+22.0+1.11%241,100
2026-01-282,021.02,036.01,986.01,986.0-77.0-3.73%303,200
2026-01-272,010.02,079.02,000.02,063.0-32.0-1.53%458,400
2026-01-262,124.02,134.02,092.02,095.0-48.0-2.24%304,500
2026-01-232,151.02,165.02,143.02,143.0-13.0-0.60%102,200
2026-01-222,146.02,173.02,123.02,156.0+48.0+2.28%145,100
2026-01-212,073.02,115.02,071.02,108.0+2.0+0.09%125,500
2026-01-202,121.02,130.02,106.02,106.0-35.0-1.63%110,500
2026-01-192,140.02,150.02,099.02,141.0+1.0+0.05%109,500
2026-01-162,100.02,141.02,093.02,140.0+31.0+1.47%130,600
2026-01-152,086.02,118.02,084.02,109.0+9.0+0.43%143,100
2026-01-142,089.02,109.02,087.02,100.0+18.0+0.86%150,300
2026-01-132,093.02,094.02,060.02,082.0+35.0+1.71%192,100
2026-01-092,068.02,074.02,046.02,047.0-4.0-0.20%91,000
2026-01-082,075.02,090.02,051.02,051.0-34.0-1.63%139,400
2026-01-072,056.02,109.02,048.02,085.0+29.0+1.41%176,900
2026-01-062,016.02,062.02,012.02,056.0+54.0+2.70%139,200
2026-01-052,014.02,019.01,996.02,002.00.00.00%83,400
2025-12-302,008.02,012.01,990.02,002.0-6.0-0.30%79,700
2025-12-291,988.02,009.01,981.02,008.0+20.0+1.01%84,100
2025-12-261,996.02,001.01,975.01,988.0-4.0-0.20%72,000
2025-12-251,993.01,999.01,984.01,992.0+1.0+0.05%39,100
2025-12-242,000.02,009.01,980.01,991.0-13.0-0.65%63,900
2025-12-232,004.02,014.01,996.02,004.00.00.00%52,900
2025-12-221,970.02,012.01,970.02,004.0+44.0+2.24%116,000
2025-12-191,946.01,964.01,942.01,960.0+15.0+0.77%93,400
2025-12-181,948.01,956.01,930.01,945.0-4.0-0.21%75,800
2025-12-171,955.01,955.01,926.01,949.0+2.0+0.10%72,800
2025-12-161,999.02,009.01,942.01,947.0-47.0-2.36%101,700
2025-12-151,981.01,999.01,972.01,994.0+13.0+0.66%88,900
2025-12-121,970.01,981.01,964.01,981.0+32.0+1.64%92,700
2025-12-111,969.01,980.01,941.01,949.0+4.0+0.21%139,300
2025-12-101,961.01,974.01,938.01,945.0-10.0-0.51%109,300
2025-12-091,943.01,960.01,938.01,955.0-1.0-0.05%96,100
2025-12-081,915.01,957.01,915.01,956.0+47.0+2.46%114,200
2025-12-051,922.01,937.01,905.01,909.0-37.0-1.90%72,900
2025-12-041,910.01,949.01,904.01,946.0+41.0+2.15%111,100
2025-12-031,930.01,931.01,905.01,905.0-24.0-1.24%98,600
2025-12-021,955.01,959.01,924.01,929.0-14.0-0.72%111,300
2025-12-011,945.01,961.01,937.01,943.0+4.0+0.21%113,300
2025-11-281,969.01,969.01,929.01,939.0-11.0-0.56%147,400
2025-11-271,930.01,964.01,930.01,950.0+40.0+2.09%251,100
2025-11-261,908.01,920.01,898.01,910.0+25.0+1.33%119,400
2025-11-251,930.01,932.01,885.01,885.0-41.0-2.13%141,000
2025-11-211,870.01,926.01,870.01,926.0+39.0+2.07%192,100
2025-11-201,875.01,911.01,868.01,887.0+41.0+2.22%142,300
2025-11-191,845.01,870.01,826.01,846.0-1.0-0.05%144,900
2025-11-181,892.01,904.01,838.01,847.0-45.0-2.38%123,300
2025-11-171,885.01,896.01,874.01,892.0-3.0-0.16%81,700
2025-11-141,877.01,911.01,875.01,895.0-6.0-0.32%110,700
2025-11-131,900.01,910.01,884.01,901.0+17.0+0.90%164,300
2025-11-121,877.01,892.01,865.01,884.0+7.0+0.37%167,200
2025-11-111,905.01,910.01,862.01,877.0-6.0-0.32%153,100
2025-11-101,866.01,884.01,859.01,883.0+25.0+1.35%150,600
2025-11-071,830.01,865.01,828.01,858.0+4.0+0.22%235,300
2025-11-061,859.01,868.01,848.01,854.0-2.0-0.11%159,600
2025-11-051,887.01,893.01,815.01,856.0-54.0-2.83%223,000
2025-11-041,933.01,935.01,902.01,910.0-23.0-1.19%245,100
2025-10-311,898.01,933.01,894.01,933.0+46.0+2.44%347,200
2025-10-301,866.01,896.01,862.01,887.0+23.0+1.23%221,000
2025-10-291,880.01,885.01,860.01,864.0-14.0-0.75%243,100
2025-10-281,903.01,908.01,876.01,878.0-38.0-1.98%294,000
2025-10-271,900.01,933.01,893.01,916.0+5.0+0.26%542,700
2025-10-241,912.01,931.01,880.01,911.0-84.0-4.21%1,072,500
2025-10-231,985.01,995.01,938.01,995.0+17.0+0.86%546,200
2025-10-221,963.01,982.01,938.01,978.0+44.0+2.28%259,100
2025-10-211,916.01,960.01,915.01,934.0+11.0+0.57%186,800
2025-10-201,915.01,925.01,900.01,923.0+27.0+1.42%107,100
2025-10-171,901.01,911.01,886.01,896.0-27.0-1.40%114,700
2025-10-161,921.01,933.01,909.01,923.0+9.0+0.47%118,400
2025-10-151,903.01,919.01,889.01,914.0+31.0+1.65%71,400
2025-10-141,855.01,912.01,855.01,883.0-8.0-0.42%172,700
2025-10-101,935.01,936.01,884.01,891.0-65.0-3.32%121,900
2025-10-091,946.01,956.01,934.01,956.0+26.0+1.35%74,900
2025-10-081,949.01,959.01,929.01,930.0-28.0-1.43%128,400
2025-10-071,940.01,972.01,936.01,958.0+18.0+0.93%134,000
2025-10-061,956.01,960.01,923.01,940.0+14.0+0.73%153,600
2025-10-031,885.01,972.01,877.01,926.0+62.0+3.33%304,200
2025-10-021,852.01,874.01,850.01,864.0+10.0+0.54%74,700
2025-10-011,900.01,900.01,846.01,854.0-59.0-3.08%169,400
2025-09-301,921.01,935.01,907.01,913.0-10.0-0.52%105,800
2025-09-291,957.01,957.01,923.01,923.0-41.0-2.09%136,500
2025-09-261,970.01,973.01,951.01,964.0-5.0-0.25%177,700
2025-09-251,969.01,969.01,942.01,969.0+17.0+0.87%121,600
2025-09-241,952.01,958.01,925.01,952.0+2.0+0.10%155,000
2025-09-221,933.01,961.01,932.01,950.0+24.0+1.25%148,000
2025-09-191,931.01,943.01,912.01,926.0+9.0+0.47%262,600
2025-09-181,903.01,923.01,892.01,917.0+27.0+1.43%129,500
2025-09-171,903.01,909.01,874.01,890.0-27.0-1.41%118,900
2025-09-161,910.01,922.01,900.01,917.0+18.0+0.95%124,000
2025-09-121,898.01,911.01,881.01,899.0——218,800

直近120営業日分を表示