GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Shin-etsu Chemical : ( 4063:JP )

18,960.00JPY ▼ -185.00 (-0.97%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 18,960.00 ▼-185.00 ▼-0.97%
21-10-21 19,145.00 ▼-365.00 ▼-1.87%
21-10-20 19,510.00 ▼-210.00 ▼-1.06%
21-10-19 19,720.00 ▲85.00 ▲0.43%
21-10-18 19,635.00 ▼-60.00 ▼-0.3%
21-10-15 19,695.00 ▲530.00 ▲2.77%
21-10-14 19,165.00 ▲430.00 ▲2.3%
21-10-13 18,735.00 ▼-295.00 ▼-1.55%
21-10-12 19,030.00 ▼-115.00 ▼-0.6%
21-10-11 19,145.00 ▲560.00 ▲3.01%
21-10-08 18,585.00 ▲210.00 ▲1.14%
21-10-07 18,375.00 ▼-95.00 ▼-0.51%
21-10-06 18,470.00 ▲470.00 ▲2.61%
21-10-05 18,000.00 ▼-230.00 ▼-1.26%
21-10-04 18,230.00 ▼-195.00 ▼-1.06%
21-10-01 18,425.00 ▼-475.00 ▼-2.51%
21-09-30 18,900.00 ▼-480.00 ▼-2.48%
21-09-29 19,380.00 ▼-665.00 ▼-3.32%
21-09-28 20,045.00 ▼-300.00 ▼-1.47%
21-09-27 20,345.00 ▼-180.00 ▼-0.88%
21-09-24 20,525.00 ▼-95.00 ▼-0.46%
21-09-22 20,620.00 ▼-530.00 ▼-2.51%
21-09-21 21,150.00 ▼-175.00 ▼-0.82%
21-09-17 21,325.00 ▲270.00 ▲1.28%
21-09-16 21,055.00 ▼-85.00 ▼-0.4%
21-09-15 21,140.00 ▼-225.00 ▼-1.05%
21-09-14 21,365.00 ▲365.00 ▲1.74%
21-09-13 21,000.00 ▲380.00 ▲1.84%
21-09-10 20,620.00 ▲665.00 ▲3.33%
21-09-09 19,955.00 ▲5.00 ▲0.03%
21-09-08 19,950.00 ▲115.00 ▲0.58%
21-09-07 19,835.00 ▲360.00 ▲1.85%
21-09-06 19,475.00 ▲175.00 ▲0.91%
21-09-03 19,300.00 ▲730.00 ▲3.93%
21-09-02 18,570.00 ▲170.00 ▲0.92%
21-09-01 18,400.00 ▲195.00 ▲1.07%
21-08-31 18,205.00 ▲305.00 ▲1.7%
21-08-30 17,900.00 ▲165.00 ▲0.93%
21-08-27 17,735.00 ▼-55.00 ▼-0.31%
21-08-26 17,790.00 ▼-120.00 ▼-0.67%
21-08-25 17,910.00 ▼-130.00 ▼-0.72%
21-08-24 18,040.00 ▼-10.00 ▼-0.06%
21-08-23 18,050.00 ▲460.00 ▲2.62%
21-08-20 17,590.00 ▼-15.00 ▼-0.09%
21-08-19 17,605.00 ▼-180.00 ▼-1.01%
21-08-18 17,785.00 ▲135.00 ▲0.76%
21-08-17 17,650.00 ▲60.00 ▲0.34%
21-08-16 17,590.00 ▼-340.00 ▼-1.9%
21-08-13 17,930.00 ▼-215.00 ▼-1.18%
21-08-12 18,145.00 ▲295.00 ▲1.65%
21-08-11 17,850.00 ▼-30.00 ▼-0.17%
21-08-10 17,880.00 ▼-25.00 ▼-0.14%
21-08-06 17,905.00 ▼-275.00 ▼-1.51%
21-08-05 18,180.00 ▲110.00 ▲0.61%
21-08-04 18,070.00 ▼-165.00 ▼-0.9%
21-08-03 18,235.00 ▼-70.00 ▼-0.38%
21-08-02 18,305.00 ▲555.00 ▲3.13%
21-07-30 17,750.00 ▼-65.00 ▼-0.36%
21-07-29 17,815.00 ▲170.00 ▲0.96%
21-07-28 17,645.00 ▼-235.00 ▼-1.31%
21-07-27 17,880.00 ▲145.00 ▲0.82%
21-07-26 17,735.00 ▲110.00 ▲0.62%
21-07-21 17,625.00 ▲265.00 ▲1.53%
21-07-20 17,360.00 ▼-170.00 ▼-0.97%
21-07-19 17,530.00 ▼-355.00 ▼-1.98%
21-07-16 17,885.00 ▲20.00 ▲0.11%
21-07-15 17,865.00 ▼-160.00 ▼-0.89%
21-07-14 18,025.00 ▼-305.00 ▼-1.66%
21-07-13 18,330.00 ▲20.00 ▲0.11%
21-07-12 18,310.00 ▲620.00 ▲3.5%
21-07-09 17,690.00 ▼-325.00 ▼-1.8%
21-07-08 18,015.00 ▼-195.00 ▼-1.07%
21-07-07 18,210.00 ▼-615.00 ▼-3.27%
21-07-06 18,825.00 ▼-25.00 ▼-0.13%
21-07-05 18,850.00 ▼-5.00 ▼-0.03%
21-07-02 18,855.00 ▲30.00 ▲0.16%
21-07-01 18,825.00 ▲245.00 ▲1.32%
21-06-30 18,580.00 ▼-225.00 ▼-1.2%
21-06-29 18,805.00 ▲130.00 ▲0.7%
21-06-28 18,675.00 ▼-10.00 ▼-0.05%
21-06-25 18,685.00 ▲315.00 ▲1.71%
21-06-24 18,370.00 ▲35.00 ▲0.19%
21-06-23 18,335.00 ▲50.00 ▲0.27%
21-06-22 18,285.00 ▲225.00 ▲1.25%
21-06-21 18,060.00 ▼-1,100.00 ▼-0.01%
21-06-18 19,160.00 ▲280.00 ▲1.48%
21-06-17 18,880.00 ▼-205.00 ▼-1.07%
21-06-16 19,085.00 ▼-90.00 ▼-0.47%
21-06-15 19,175.00 ▲270.00 ▲1.43%
21-06-14 18,905.00 ▲435.00 ▲2.36%
21-06-11 18,470.00 ▼-65.00 ▼-0.35%
21-06-10 18,535.00 ▼-60.00 ▼-0.32%
21-06-09 18,595.00 ▼-410.00 ▼-2.16%
21-06-08 19,005.00 ▼-375.00 ▼-1.93%
21-06-07 19,380.00 ▼-75.00 ▼-0.39%
21-06-04 19,455.00 ▼-20.00 ▼-0.1%
21-06-03 19,475.00 ▲35.00 ▲0.18%
21-06-02 19,440.00 ▲500.00 ▲2.64%
21-06-01 18,940.00 ▲85.00 ▲0.45%
21-05-31 18,855.00 ▼-300.00 ▼-1.57%
21-05-28 19,155.00 ▲675.00 ▲3.65%
21-05-27 18,480.00 ▼-435.00 ▼-2.3%
21-05-26 18,915.00 ▲190.00 ▲1.01%
21-05-25 18,725.00 ▲290.00 ▲1.57%
21-05-24 18,435.00 ▲120.00 ▲0.66%
21-05-21 18,315.00 ▲100.00 ▲0.55%
21-05-20 18,215.00 ▼-70.00 ▼-0.38%
21-05-19 18,285.00 ▼-80.00 ▼-0.44%
21-05-18 18,365.00 ▲260.00 ▲1.44%
21-05-17 18,105.00 ▲85.00 ▲0.47%
21-05-14 18,020.00 ▲470.00 ▲2.68%
21-05-13 17,550.00 ▼-5.00 ▼-0.03%
21-05-12 17,555.00 ▼-460.00 ▼-2.55%
21-05-11 18,015.00 ▼-560.00 ▼-3.01%
21-05-10 18,575.00 ▲175.00 ▲0.95%
21-05-07 18,400.00 ▼-215.00 ▼-1.15%
21-05-06 18,615.00 ▲165.00 ▲0.89%
21-04-30 18,450.00 ▼-130.00 ▼-0.7%
21-04-28 18,580.00 ▼-45.00 ▼-0.24%
21-04-27 18,625.00 ▼-530.00 ▼-2.77%
21-04-26 19,155.00 ▲75.00 ▲0.39%
21-04-23 19,080.00 ▼-265.00 ▼-1.37%
21-04-22 19,345.00 ▲645.00 ▲3.45%
21-04-21 18,700.00 ▼-335.00 ▼-1.76%
21-04-20 19,035.00 ▼-340.00 ▼-1.75%
21-04-19 19,375.00 ▲380.00 ▲2%
21-04-16 18,995.00 ▲110.00 ▲0.58%
21-04-15 18,885.00 ▼-90.00 ▼-0.47%
21-04-14 18,975.00 ▼-35.00 ▼-0.18%
21-04-13 19,010.00 ▼-80.00 ▼-0.42%
21-04-12 19,090.00 ▼-620.00 ▼-3.15%
21-04-09 19,710.00 ▲335.00 ▲1.73%
21-04-08 19,375.00 ▲365.00 ▲1.92%
21-04-07 19,010.00 ▼-295.00 ▼-1.53%
21-04-06 19,305.00 ▲115.00 ▲0.6%
21-04-05 19,190.00 ▲30.00 ▲0.16%
21-04-02 19,160.00 ▲265.00 ▲1.4%
21-04-01 18,895.00 ▲285.00 ▲1.53%
21-03-31 18,610.00 ▼-330.00 ▼-1.74%
21-03-30 18,940.00 ▼-120.00 ▼-0.63%
21-03-29 19,060.00 ▲335.00 ▲1.79%
21-03-26 18,725.00 ▲380.00 ▲2.07%
21-03-25 18,345.00 ▲285.00 ▲1.58%
21-03-24 18,060.00 ▼-210.00 ▼-1.15%
21-03-23 18,270.00 ▼-5.00 ▼-0.03%
21-03-22 18,275.00 ▼-365.00 ▼-1.96%
21-03-19 18,640.00 ▼-165.00 ▼-0.88%
21-03-18 18,805.00 ▲475.00 ▲2.59%
21-03-17 18,330.00 ▲175.00 ▲0.96%
21-03-16 18,155.00 ▼-30.00 ▼-0.16%
21-03-15 18,185.00 ▼-240.00 ▼-1.3%
21-03-12 18,425.00 ▲890.00 ▲5.08%
21-03-11 17,535.00 ▲25.00 ▲0.14%
21-03-10 17,510.00 ▲180.00 ▲1.04%
21-03-09 17,330.00 ▼-155.00 ▼-0.89%
21-03-08 17,485.00 ▼-5.00 ▼-0.03%
21-03-05 17,490.00 ▲240.00 ▲1.39%
21-03-04 17,250.00 ▼-175.00 ▼-1%
21-03-03 17,425.00 ▼-360.00 ▼-2.02%
21-03-02 17,785.00 ▼-60.00 ▼-0.34%
21-03-01 17,845.00 ▲495.00 ▲2.85%
21-02-26 17,350.00 ▼-775.00 ▼-4.28%
21-02-25 18,125.00 ▲200.00 ▲1.12%
21-02-24 17,925.00 ▼-815.00 ▼-4.35%
21-02-22 18,740.00 ▲120.00 ▲0.64%
21-02-19 18,620.00 ▲80.00 ▲0.43%
21-02-18 18,540.00 ▼-210.00 ▼-1.12%
21-02-17 18,750.00 ▼-225.00 ▼-1.19%
21-02-16 18,975.00 ▲235.00 ▲1.25%
21-02-15 18,740.00 ▲455.00 ▲2.49%
21-02-12 18,285.00 ▲360.00 ▲2.01%
21-02-10 17,925.00 ▼-190.00 ▼-1.05%
21-02-09 18,115.00 ▲40.00 ▲0.22%
21-02-08 18,075.00 ▼-5.00 ▼-0.03%
21-02-05 18,080.00 ▲75.00 ▲0.42%
21-02-04 18,005.00 ▼-390.00 ▼-2.12%
21-02-03 18,395.00 ▼-5.00 ▼-0.03%
21-02-02 18,400.00 ▲130.00 ▲0.71%
21-02-01 18,270.00 ▲95.00 ▲0.52%
21-01-29 18,175.00 ▼-595.00 ▼-3.17%
21-01-28 18,770.00 ▼-460.00 ▼-2.39%
21-01-27 19,230.00 ▼-70.00 ▼-0.36%
21-01-26 19,300.00 ▼-335.00 ▼-1.71%
21-01-25 19,635.00 ▲315.00 ▲1.63%
21-01-22 19,320.00 ▲140.00 ▲0.73%
21-01-21 19,180.00 ▲85.00 ▲0.45%
21-01-20 19,095.00 ▼-195.00 ▼-1.01%
21-01-19 19,290.00 ▲425.00 ▲2.25%
21-01-18 18,865.00 ▼-85.00 ▼-0.45%
21-01-15 18,950.00 ▼-130.00 ▼-0.68%
21-01-14 19,080.00 ▼-305.00 ▼-1.57%
21-01-13 19,385.00 ▼-260.00 ▼-1.32%
21-01-12 19,645.00 ▲625.00 ▲3.29%
21-01-08 19,020.00 ▲510.00 ▲2.76%
21-01-07 18,510.00 ▲765.00 ▲4.31%
21-01-06 17,745.00 ▼-315.00 ▼-1.74%
21-01-05 18,060.00 ▲225.00 ▲1.26%
21-01-04 17,835.00 ▼-205.00 ▼-1.14%
20-12-30 18,040.00 ▼-305.00 ▼-1.66%
20-12-29 18,345.00 ▲475.00 ▲2.66%
20-12-28 17,870.00 ▲200.00 ▲1.13%
20-12-25 17,670.00 ▲165.00 ▲0.94%
20-12-24 17,505.00 ▲175.00 ▲1.01%
20-12-23 17,330.00 ▲240.00 ▲1.4%
20-12-22 17,090.00 ▼-105.00 ▼-0.61%
20-12-21 17,195.00 ▲105.00 ▲0.61%
20-12-18 17,090.00 ▼-30.00 ▼-0.18%
20-12-17 17,120.00 ▲45.00 ▲0.26%
20-12-16 17,075.00 ▼-85.00 ▼-0.5%
20-12-15 17,160.00 ▲130.00 ▲0.76%
20-12-14 17,030.00 ▼-25.00 ▼-0.15%
20-12-11 17,055.00 ▼-190.00 ▼-1.1%
20-12-10 17,245.00 ▼-200.00 ▼-1.15%
20-12-09 17,445.00 ▲295.00 ▲1.72%
20-12-08 17,150.00 ▼-150.00 ▼-0.87%
20-12-07 17,300.00 ▼-465.00 ▼-2.62%
20-12-04 17,765.00 ▲75.00 ▲0.42%
20-12-03 17,690.00 ▼-35.00 ▼-0.2%
20-12-02 17,725.00 ▲110.00 ▲0.62%
20-12-01 17,615.00 ▲480.00 ▲2.8%
20-11-30 17,135.00 ▲190.00 ▲1.12%
20-11-27 16,945.00 ▲100.00 ▲0.59%
20-11-26 16,845.00 ▲435.00 ▲2.65%
20-11-25 16,410.00 ▲495.00 ▲3.11%
20-11-24 15,915.00 ▲755.00 ▲4.98%
20-11-20 15,160.00 ▲95.00 ▲0.63%
20-11-19 15,065.00 ▼-75.00 ▼-0.5%
20-11-18 15,140.00 ▼-200.00 ▼-1.3%
20-11-17 15,340.00 ▲10.00 ▲0.07%
20-11-16 15,330.00 ▲100.00 ▲0.66%
20-11-13 15,230.00 ▼-240.00 ▼-1.55%
20-11-12 15,470.00 ▲310.00 ▲2.04%
20-11-11 15,160.00 ▼-20.00 ▼-0.13%
20-11-10 15,180.00 ▲80.00 ▲0.53%
20-11-09 15,100.00 ▲460.00 ▲3.14%
20-11-06 14,640.00 ▲100.00 ▲0.69%
20-11-05 14,540.00 ▼-140.00 ▼-0.95%
20-11-04 14,680.00 ▲490.00 ▲3.45%
20-11-02 14,190.00 ▲300.00 ▲2.16%
20-10-30 13,890.00 ▼-415.00 ▼-2.9%
20-10-29 14,305.00 ▼-235.00 ▼-1.62%
20-10-28 14,540.00 ▼-90.00 ▼-0.62%
20-10-27 14,630.00 -0.00 -0%
20-10-26 14,630.00 ▲185.00 ▲1.28%
바로가기