神栄(3004)の株価時系列情報
神栄(3004)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,706 | 1,735 | 1,702 | 1,711 | 14,200 |
| 2024/04/23 | 1,731 | 1,745 | 1,677 | 1,706 | 18,600 |
| 2024/04/22 | 1,740 | 1,749 | 1,710 | 1,720 | 42,800 |
| 2024/04/19 | 1,571 | 1,744 | 1,541 | 1,741 | 155,600 |
| 2024/04/18 | 1,551 | 1,580 | 1,551 | 1,571 | 6,500 |
| 2024/04/17 | 1,564 | 1,567 | 1,528 | 1,544 | 18,600 |
| 2024/04/16 | 1,596 | 1,599 | 1,561 | 1,561 | 23,000 |
| 2024/04/15 | 1,604 | 1,615 | 1,591 | 1,603 | 8,400 |
| 2024/04/12 | 1,604 | 1,619 | 1,604 | 1,605 | 12,600 |
| 2024/04/11 | 1,612 | 1,632 | 1,610 | 1,619 | 8,000 |
| 2024/04/10 | 1,617 | 1,626 | 1,611 | 1,611 | 6,000 |
| 2024/04/09 | 1,613 | 1,625 | 1,613 | 1,617 | 4,400 |
| 2024/04/08 | 1,632 | 1,644 | 1,611 | 1,611 | 8,000 |
| 2024/04/05 | 1,616 | 1,629 | 1,603 | 1,622 | 13,300 |
| 2024/04/04 | 1,642 | 1,642 | 1,627 | 1,629 | 4,100 |
| 2024/04/03 | 1,621 | 1,648 | 1,617 | 1,642 | 6,800 |
| 2024/04/02 | 1,655 | 1,658 | 1,631 | 1,632 | 12,600 |
| 2024/04/01 | 1,700 | 1,711 | 1,652 | 1,654 | 14,400 |
| 2024/03/29 | 1,649 | 1,688 | 1,647 | 1,684 | 11,300 |
| 2024/03/28 | 1,655 | 1,670 | 1,633 | 1,633 | 18,500 |
| 2024/03/27 | 1,715 | 1,715 | 1,681 | 1,690 | 17,500 |
| 2024/03/26 | 1,719 | 1,719 | 1,687 | 1,713 | 11,100 |
| 2024/03/25 | 1,717 | 1,735 | 1,700 | 1,711 | 17,500 |
| 2024/03/22 | 1,721 | 1,723 | 1,686 | 1,700 | 14,700 |
| 2024/03/21 | 1,671 | 1,732 | 1,671 | 1,710 | 25,100 |
| 2024/03/19 | 1,666 | 1,670 | 1,650 | 1,662 | 4,000 |
| 2024/03/18 | 1,628 | 1,668 | 1,628 | 1,660 | 8,000 |
| 2024/03/15 | 1,626 | 1,634 | 1,620 | 1,620 | 5,800 |
| 2024/03/14 | 1,627 | 1,651 | 1,624 | 1,648 | 7,300 |
| 2024/03/13 | 1,639 | 1,640 | 1,608 | 1,627 | 8,000 |
| 2024/03/12 | 1,615 | 1,637 | 1,608 | 1,635 | 13,400 |
| 2024/03/11 | 1,653 | 1,660 | 1,618 | 1,640 | 19,100 |
| 2024/03/08 | 1,643 | 1,687 | 1,643 | 1,666 | 14,900 |
| 2024/03/07 | 1,672 | 1,672 | 1,637 | 1,641 | 6,900 |
| 2024/03/06 | 1,643 | 1,675 | 1,635 | 1,670 | 8,600 |
| 2024/03/05 | 1,653 | 1,653 | 1,625 | 1,642 | 8,800 |
| 2024/03/04 | 1,651 | 1,668 | 1,633 | 1,633 | 16,900 |
| 2024/03/01 | 1,670 | 1,670 | 1,650 | 1,655 | 11,300 |
| 2024/02/29 | 1,662 | 1,680 | 1,650 | 1,665 | 12,400 |
| 2024/02/28 | 1,643 | 1,673 | 1,642 | 1,662 | 6,900 |
| 2024/02/27 | 1,661 | 1,664 | 1,631 | 1,647 | 19,100 |
| 2024/02/26 | 1,674 | 1,690 | 1,651 | 1,661 | 12,400 |
| 2024/02/22 | 1,671 | 1,674 | 1,648 | 1,670 | 11,000 |
| 2024/02/21 | 1,673 | 1,681 | 1,651 | 1,659 | 17,000 |
| 2024/02/20 | 1,653 | 1,662 | 1,638 | 1,662 | 12,600 |
| 2024/02/19 | 1,592 | 1,648 | 1,586 | 1,645 | 14,900 |
| 2024/02/16 | 1,587 | 1,597 | 1,546 | 1,588 | 60,900 |
| 2024/02/15 | 1,632 | 1,643 | 1,553 | 1,555 | 84,000 |
| 2024/02/14 | 1,676 | 1,676 | 1,612 | 1,631 | 47,300 |
| 2024/02/13 | 1,695 | 1,698 | 1,673 | 1,684 | 15,900 |
| 2024/02/09 | 1,691 | 1,731 | 1,691 | 1,702 | 16,000 |
| 2024/02/08 | 1,703 | 1,707 | 1,650 | 1,693 | 48,700 |
| 2024/02/07 | 1,702 | 1,724 | 1,691 | 1,712 | 34,900 |
| 2024/02/06 | 1,716 | 1,738 | 1,685 | 1,702 | 42,500 |
| 2024/02/05 | 1,775 | 1,775 | 1,662 | 1,741 | 119,200 |
| 2024/02/02 | 1,976 | 1,976 | 1,720 | 1,781 | 241,300 |
| 2024/02/01 | 1,852 | 1,902 | 1,852 | 1,896 | 35,800 |
| 2024/01/31 | 1,821 | 1,857 | 1,812 | 1,851 | 18,700 |
| 2024/01/30 | 1,867 | 1,867 | 1,821 | 1,821 | 36,100 |
| 2024/01/29 | 1,822 | 1,860 | 1,808 | 1,858 | 8,700 |
| 2024/01/26 | 1,816 | 1,830 | 1,806 | 1,806 | 12,300 |
| 2024/01/25 | 1,821 | 1,832 | 1,813 | 1,816 | 7,400 |
| 2024/01/24 | 1,813 | 1,833 | 1,813 | 1,815 | 7,200 |
| 2024/01/23 | 1,835 | 1,841 | 1,809 | 1,813 | 12,200 |
| 2024/01/22 | 1,847 | 1,847 | 1,824 | 1,833 | 5,200 |
| 2024/01/19 | 1,815 | 1,825 | 1,805 | 1,815 | 6,900 |
| 2024/01/18 | 1,821 | 1,839 | 1,790 | 1,815 | 13,700 |
| 2024/01/17 | 1,850 | 1,866 | 1,827 | 1,827 | 9,400 |
| 2024/01/16 | 1,875 | 1,875 | 1,846 | 1,846 | 8,400 |
| 2024/01/15 | 1,839 | 1,870 | 1,839 | 1,860 | 6,400 |
| 2024/01/12 | 1,876 | 1,876 | 1,835 | 1,839 | 23,300 |
| 2024/01/11 | 1,900 | 1,900 | 1,857 | 1,876 | 13,100 |
| 2024/01/10 | 1,875 | 1,909 | 1,869 | 1,877 | 9,600 |
| 2024/01/09 | 1,871 | 1,888 | 1,841 | 1,883 | 14,400 |
| 2024/01/05 | 1,897 | 1,908 | 1,870 | 1,870 | 12,300 |
| 2024/01/04 | 1,910 | 1,910 | 1,858 | 1,894 | 11,000 |
| 2023/12/29 | 1,871 | 1,932 | 1,871 | 1,896 | 12,800 |
| 2023/12/28 | 1,878 | 1,884 | 1,866 | 1,867 | 7,400 |
| 2023/12/27 | 1,865 | 1,916 | 1,860 | 1,881 | 13,600 |
| 2023/12/26 | 1,855 | 1,869 | 1,841 | 1,867 | 8,800 |
| 2023/12/25 | 1,850 | 1,861 | 1,824 | 1,852 | 11,700 |
| 2023/12/22 | 1,847 | 1,879 | 1,822 | 1,829 | 9,600 |
| 2023/12/21 | 1,866 | 1,867 | 1,801 | 1,825 | 22,000 |
| 2023/12/20 | 1,948 | 1,964 | 1,880 | 1,882 | 27,800 |
| 2023/12/19 | 1,970 | 1,978 | 1,936 | 1,938 | 15,500 |
| 2023/12/18 | 1,915 | 1,950 | 1,901 | 1,945 | 11,100 |
| 2023/12/15 | 1,937 | 1,949 | 1,924 | 1,938 | 8,700 |
| 2023/12/14 | 1,915 | 1,935 | 1,900 | 1,914 | 9,500 |
| 2023/12/13 | 1,902 | 1,931 | 1,890 | 1,904 | 14,600 |
| 2023/12/12 | 1,937 | 1,958 | 1,899 | 1,919 | 17,900 |
| 2023/12/11 | 1,895 | 1,935 | 1,883 | 1,921 | 15,700 |
| 2023/12/08 | 1,901 | 1,968 | 1,883 | 1,888 | 41,000 |
| 2023/12/07 | 1,819 | 1,910 | 1,814 | 1,902 | 38,100 |
| 2023/12/06 | 1,739 | 1,845 | 1,735 | 1,836 | 33,100 |
| 2023/12/05 | 1,760 | 1,760 | 1,728 | 1,735 | 17,700 |
| 2023/12/04 | 1,760 | 1,772 | 1,746 | 1,767 | 15,100 |
| 2023/12/01 | 1,782 | 1,782 | 1,759 | 1,770 | 7,300 |
| 2023/11/30 | 1,804 | 1,805 | 1,777 | 1,781 | 13,700 |
| 2023/11/29 | 1,805 | 1,820 | 1,793 | 1,808 | 10,100 |
| 2023/11/28 | 1,792 | 1,816 | 1,776 | 1,780 | 8,100 |
| 2023/11/27 | 1,850 | 1,851 | 1,799 | 1,799 | 12,400 |
| 2023/11/24 | 1,851 | 1,858 | 1,829 | 1,848 | 20,600 |
| 2023/11/22 | 1,784 | 1,848 | 1,783 | 1,811 | 17,600 |
| 2023/11/21 | 1,798 | 1,800 | 1,769 | 1,781 | 9,200 |
| 2023/11/20 | 1,797 | 1,849 | 1,795 | 1,795 | 20,700 |
| 2023/11/17 | 1,788 | 1,807 | 1,780 | 1,801 | 12,300 |
| 2023/11/16 | 1,765 | 1,814 | 1,736 | 1,803 | 24,300 |
| 2023/11/15 | 1,816 | 1,816 | 1,733 | 1,744 | 24,700 |
| 2023/11/14 | 1,790 | 1,790 | 1,755 | 1,756 | 13,700 |
| 2023/11/13 | 1,788 | 1,820 | 1,769 | 1,773 | 11,300 |
| 2023/11/10 | 1,787 | 1,803 | 1,756 | 1,797 | 15,600 |
| 2023/11/09 | 1,780 | 1,780 | 1,725 | 1,747 | 22,500 |
| 2023/11/08 | 1,821 | 1,821 | 1,717 | 1,754 | 42,300 |
| 2023/11/07 | 1,784 | 1,830 | 1,784 | 1,821 | 18,500 |
| 2023/11/06 | 1,803 | 1,840 | 1,762 | 1,773 | 60,600 |
| 2023/11/02 | 1,833 | 1,876 | 1,734 | 1,752 | 104,600 |
| 2023/11/01 | 1,561 | 1,849 | 1,536 | 1,812 | 268,200 |
| 2023/10/31 | 1,566 | 1,665 | 1,511 | 1,537 | 157,500 |
| 2023/10/30 | 1,572 | 1,609 | 1,528 | 1,530 | 64,900 |
| 2023/10/27 | 1,522 | 1,550 | 1,520 | 1,539 | 23,400 |
| 2023/10/26 | 1,562 | 1,568 | 1,507 | 1,522 | 34,400 |
| 2023/10/25 | 1,603 | 1,603 | 1,575 | 1,583 | 21,200 |
| 2023/10/24 | 1,538 | 1,565 | 1,507 | 1,563 | 32,200 |
| 2023/10/23 | 1,556 | 1,571 | 1,531 | 1,540 | 23,700 |
| 2023/10/20 | 1,622 | 1,622 | 1,592 | 1,593 | 16,700 |
| 2023/10/19 | 1,672 | 1,674 | 1,622 | 1,622 | 13,200 |
| 2023/10/18 | 1,627 | 1,681 | 1,627 | 1,674 | 17,900 |
| 2023/10/17 | 1,641 | 1,644 | 1,599 | 1,627 | 18,200 |
| 2023/10/16 | 1,617 | 1,650 | 1,596 | 1,606 | 18,100 |
| 2023/10/13 | 1,697 | 1,697 | 1,637 | 1,651 | 24,600 |
| 2023/10/12 | 1,684 | 1,691 | 1,657 | 1,691 | 25,200 |
| 2023/10/11 | 1,683 | 1,703 | 1,664 | 1,683 | 16,700 |
| 2023/10/10 | 1,650 | 1,686 | 1,647 | 1,677 | 28,300 |
| 2023/10/06 | 1,592 | 1,658 | 1,567 | 1,634 | 52,200 |
| 2023/10/05 | 1,565 | 1,594 | 1,547 | 1,552 | 21,100 |
| 2023/10/04 | 1,516 | 1,573 | 1,502 | 1,532 | 51,200 |
| 2023/10/03 | 1,670 | 1,675 | 1,593 | 1,596 | 43,800 |
| 2023/10/02 | 1,665 | 1,698 | 1,644 | 1,653 | 24,100 |
| 2023/09/29 | 1,637 | 1,669 | 1,631 | 1,648 | 31,800 |
| 2023/09/28 | 1,665 | 1,667 | 1,602 | 1,616 | 35,900 |
| 2023/09/27 | 1,707 | 1,718 | 1,645 | 1,666 | 27,200 |
| 2023/09/26 | 1,708 | 1,744 | 1,687 | 1,729 | 22,700 |
| 2023/09/25 | 1,666 | 1,710 | 1,660 | 1,700 | 24,400 |
| 2023/09/22 | 1,684 | 1,710 | 1,643 | 1,666 | 35,300 |
| 2023/09/21 | 1,663 | 1,751 | 1,659 | 1,721 | 35,100 |
| 2023/09/20 | 1,630 | 1,692 | 1,630 | 1,680 | 25,600 |
| 2023/09/19 | 1,658 | 1,665 | 1,610 | 1,647 | 31,300 |
| 2023/09/15 | 1,671 | 1,681 | 1,641 | 1,645 | 22,000 |
| 2023/09/14 | 1,648 | 1,705 | 1,638 | 1,671 | 37,700 |
| 2023/09/13 | 1,653 | 1,665 | 1,632 | 1,647 | 12,900 |
| 2023/09/12 | 1,649 | 1,687 | 1,624 | 1,644 | 20,400 |
| 2023/09/11 | 1,623 | 1,641 | 1,602 | 1,634 | 15,600 |
| 2023/09/08 | 1,659 | 1,672 | 1,621 | 1,621 | 24,500 |
| 2023/09/07 | 1,625 | 1,693 | 1,625 | 1,655 | 23,300 |
| 2023/09/06 | 1,679 | 1,680 | 1,623 | 1,655 | 34,700 |
| 2023/09/05 | 1,658 | 1,708 | 1,633 | 1,666 | 73,100 |
| 2023/09/04 | 1,600 | 1,735 | 1,568 | 1,698 | 363,500 |
| 2023/09/01 | 1,492 | 1,550 | 1,460 | 1,471 | 57,400 |
| 2023/08/31 | 1,398 | 1,489 | 1,389 | 1,489 | 68,700 |
| 2023/08/30 | 1,375 | 1,381 | 1,362 | 1,370 | 12,000 |
| 2023/08/29 | 1,388 | 1,398 | 1,368 | 1,368 | 12,600 |
| 2023/08/28 | 1,379 | 1,410 | 1,379 | 1,388 | 10,400 |
| 2023/08/25 | 1,369 | 1,391 | 1,358 | 1,379 | 18,200 |
| 2023/08/24 | 1,405 | 1,405 | 1,375 | 1,379 | 17,400 |
| 2023/08/23 | 1,435 | 1,435 | 1,398 | 1,405 | 14,200 |
| 2023/08/22 | 1,434 | 1,438 | 1,398 | 1,405 | 21,900 |
| 2023/08/21 | 1,399 | 1,455 | 1,395 | 1,423 | 37,000 |
| 2023/08/18 | 1,446 | 1,460 | 1,372 | 1,380 | 45,700 |
| 2023/08/17 | 1,350 | 1,440 | 1,350 | 1,422 | 108,900 |
| 2023/08/16 | 1,303 | 1,361 | 1,303 | 1,340 | 26,600 |
| 2023/08/15 | 1,296 | 1,322 | 1,270 | 1,303 | 28,300 |
| 2023/08/14 | 1,329 | 1,338 | 1,291 | 1,296 | 25,100 |
| 2023/08/10 | 1,293 | 1,340 | 1,260 | 1,336 | 30,000 |
| 2023/08/09 | 1,374 | 1,374 | 1,290 | 1,298 | 29,100 |
| 2023/08/08 | 1,321 | 1,376 | 1,313 | 1,357 | 38,800 |
| 2023/08/07 | 1,296 | 1,323 | 1,275 | 1,323 | 39,300 |
| 2023/08/04 | 1,237 | 1,289 | 1,235 | 1,283 | 49,300 |
| 2023/08/03 | 1,203 | 1,242 | 1,192 | 1,224 | 21,900 |
| 2023/08/02 | 1,219 | 1,220 | 1,192 | 1,208 | 24,800 |
| 2023/08/01 | 1,217 | 1,241 | 1,193 | 1,219 | 55,400 |
| 2023/07/31 | 1,191 | 1,223 | 1,174 | 1,218 | 111,200 |
| 2023/07/28 | 1,085 | 1,216 | 1,028 | 1,163 | 289,400 |
| 2023/07/27 | 1,078 | 1,087 | 1,062 | 1,085 | 12,600 |
| 2023/07/26 | 1,066 | 1,081 | 1,063 | 1,074 | 6,900 |
| 2023/07/25 | 1,100 | 1,100 | 1,068 | 1,072 | 20,900 |
| 2023/07/24 | 1,065 | 1,081 | 1,065 | 1,072 | 13,100 |
| 2023/07/21 | 1,045 | 1,054 | 1,043 | 1,048 | 4,700 |
| 2023/07/20 | 1,059 | 1,059 | 1,042 | 1,048 | 13,900 |
| 2023/07/19 | 1,062 | 1,065 | 1,042 | 1,059 | 13,200 |
| 2023/07/18 | 1,039 | 1,071 | 1,039 | 1,059 | 17,700 |
| 2023/07/14 | 1,054 | 1,055 | 1,028 | 1,040 | 19,600 |
| 2023/07/13 | 1,046 | 1,053 | 1,018 | 1,046 | 21,400 |
| 2023/07/12 | 1,049 | 1,058 | 1,045 | 1,046 | 9,000 |
| 2023/07/11 | 1,079 | 1,079 | 1,043 | 1,049 | 18,400 |
| 2023/07/10 | 1,066 | 1,076 | 1,058 | 1,060 | 12,300 |
| 2023/07/07 | 1,053 | 1,083 | 1,053 | 1,067 | 12,800 |
| 2023/07/06 | 1,089 | 1,091 | 1,062 | 1,071 | 13,300 |
| 2023/07/05 | 1,112 | 1,112 | 1,078 | 1,084 | 12,300 |
| 2023/07/04 | 1,084 | 1,105 | 1,075 | 1,093 | 13,500 |
| 2023/07/03 | 1,090 | 1,090 | 1,075 | 1,079 | 7,100 |