日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 540 540 540 540 10,000
1990/12/27 550 550 540 540 38,000
1990/12/26 530 550 510 550 82,000
1990/12/25 542 542 530 530 28,000
1990/12/21 539 539 511 539 34,000
1990/12/20 555 572 546 554 191,000
1990/12/19 525 551 518 545 197,000
1990/12/18 525 525 506 516 9,000
1990/12/17 525 535 525 534 11,000
1990/12/14 506 526 506 522 41,000
1990/12/13 524 551 524 540 45,000
1990/12/12 500 514 500 514 53,000
1990/12/11 515 515 510 510 19,000
1990/12/10 516 516 510 515 18,000
1990/12/07 485 485 485 485 22,000
1990/12/06 465 470 465 468 37,000
1990/12/05 475 475 470 470 13,000
1990/12/04 501 501 500 500 6,000
1990/12/03 515 516 515 516 24,000
1990/11/30 526 526 500 515 15,000
1990/11/29 536 536 536 536 7,000
1990/11/28 582 583 555 556 31,000
1990/11/27 574 574 573 573 12,000
1990/11/26 562 562 562 562 5,000
1990/11/22 555 555 549 551 17,000
1990/11/20 583 583 570 583 20,000
1990/11/19 600 600 580 584 16,000
1990/11/14 644 644 633 640 26,000
1990/11/13 639 644 639 640 16,000
1990/11/09 640 640 640 640 26,000
1990/11/06 715 715 682 690 80,000
1990/11/05 655 739 655 732 255,000
1990/11/02 591 650 590 648 77,000
1990/11/01 640 640 590 590 19,000
1990/10/31 630 635 620 630 34,000
1990/10/30 611 640 611 630 43,000
1990/10/29 624 625 620 625 17,000
1990/10/26 626 630 625 625 17,000
1990/10/25 586 620 586 620 25,000
1990/10/24 590 590 573 589 29,000
1990/10/23 580 595 580 593 19,000
1990/10/22 590 595 573 573 46,000
1990/10/19 576 598 574 590 47,000
1990/10/18 570 573 570 573 12,000
1990/10/17 579 580 560 560 6,000
1990/10/16 599 599 599 599 18,000
1990/10/15 570 570 546 546 6,000
1990/10/12 581 581 581 581 20,000
1990/10/11 600 600 570 570 18,000
1990/10/09 585 585 585 585 20,000
1990/10/08 533 555 533 555 7,000
1990/10/05 510 543 500 543 19,000
1990/10/04 501 520 500 510 10,000
1990/10/03 491 491 491 491 5,000
1990/10/02 470 490 470 485 51,000
1990/10/01 470 470 470 470 12,000
1990/09/28 490 493 490 490 18,000
1990/09/27 500 500 485 495 23,000
1990/09/26 542 543 505 519 39,000
1990/09/25 571 575 540 540 23,000
1990/09/21 600 600 580 580 16,000
1990/09/20 610 610 600 601 23,000
1990/09/19 610 611 605 610 23,000
1990/09/18 590 590 590 590 10,000
1990/09/17 662 663 644 644 20,000
1990/09/14 666 666 655 655 18,000
1990/09/13 661 661 661 661 9,000
1990/09/12 630 640 611 611 24,000
1990/09/11 630 630 618 630 25,000
1990/09/07 600 600 570 571 52,000
1990/09/06 610 620 600 600 41,000
1990/09/05 660 660 600 600 32,000
1990/09/04 670 670 660 660 12,000
1990/09/03 709 709 690 690 10,000
1990/08/31 661 699 660 699 39,000
1990/08/30 670 670 660 660 18,000
1990/08/29 670 670 670 670 7,000
1990/08/28 675 680 670 670 26,000
1990/08/27 631 665 631 650 24,000
1990/08/24 679 686 679 685 25,000
1990/08/23 739 739 739 739 8,000
1990/08/22 767 767 729 739 21,000
1990/08/21 750 753 749 752 16,000
1990/08/20 751 751 745 745 19,000
1990/08/17 770 770 751 751 26,000
1990/08/16 790 790 770 780 61,000
1990/08/15 760 780 760 780 14,000
1990/08/14 766 770 750 760 19,000
1990/08/13 780 780 776 776 35,000
1990/08/10 780 781 761 761 98,000
1990/08/09 770 785 770 781 41,000
1990/08/08 750 780 750 780 42,000
1990/08/07 751 765 751 760 72,000
1990/08/06 871 871 801 801 43,000
1990/08/03 901 902 881 882 24,000
1990/08/02 910 925 906 906 58,000
1990/08/01 910 939 910 920 45,000
1990/07/31 925 925 912 912 29,000
1990/07/30 949 957 935 935 154,000
1990/07/27 900 940 887 939 126,000
1990/07/26 891 900 888 900 20,000
1990/07/25 886 900 886 900 26,000
1990/07/24 886 900 880 885 59,000
1990/07/23 935 940 900 900 61,000
1990/07/20 946 946 920 925 104,000
1990/07/19 902 949 902 936 228,000
1990/07/18 882 901 882 901 55,000
1990/07/17 905 905 890 901 68,000
1990/07/16 901 910 899 899 188,000
1990/07/13 864 880 863 880 21,000
1990/07/12 880 889 863 863 49,000
1990/07/11 870 880 863 880 113,000
1990/07/10 890 890 861 863 54,000
1990/07/09 899 909 880 895 179,000
1990/07/06 841 895 841 887 250,000
1990/07/05 801 840 800 839 85,000
1990/07/04 780 805 780 796 32,000
1990/07/03 761 780 758 780 32,000
1990/07/02 770 771 751 761 26,000
1990/06/29 761 765 761 765 23,000
1990/06/28 764 780 764 771 27,000
1990/06/27 766 770 760 762 31,000
1990/06/26 751 780 750 761 46,000
1990/06/25 779 779 770 770 24,000
1990/06/22 782 782 780 780 29,000
1990/06/21 785 785 781 781 14,000
1990/06/20 800 800 788 788 24,000
1990/06/19 790 805 785 786 24,000
1990/06/18 810 818 800 800 37,000
1990/06/15 800 810 800 810 23,000
1990/06/14 800 800 785 800 28,000
1990/06/13 782 800 782 800 14,000
1990/06/12 781 781 780 780 6,000
1990/06/11 790 790 779 780 40,000
1990/06/08 801 819 800 800 54,000
1990/06/07 800 821 800 821 21,000
1990/06/06 810 810 800 800 24,000
1990/06/05 819 819 810 819 29,000
1990/06/04 826 830 810 810 31,000
1990/06/01 825 830 815 825 36,000
1990/05/31 816 830 816 825 26,000
1990/05/30 820 820 810 812 29,000
1990/05/29 822 830 821 821 27,000
1990/05/28 840 840 820 830 16,000
1990/05/25 821 835 812 820 18,000
1990/05/24 829 829 821 821 16,000
1990/05/23 830 831 829 829 23,000
1990/05/22 820 830 820 830 23,000
1990/05/21 831 831 805 811 39,000
1990/05/18 855 856 850 851 36,000
1990/05/17 870 890 857 880 44,000
1990/05/16 855 890 855 880 75,000
1990/05/15 821 852 810 852 60,000
1990/05/14 810 820 800 815 48,000
1990/05/11 800 811 780 800 62,000
1990/05/10 775 798 775 790 39,000
1990/05/09 750 765 750 760 51,000
1990/05/08 733 765 733 750 53,000
1990/05/07 735 737 720 737 24,000
1990/05/02 696 721 690 720 33,000
1990/05/01 700 700 690 700 17,000
1990/04/27 719 720 682 700 22,000
1990/04/26 682 731 682 720 31,000
1990/04/25 686 700 680 680 48,000
1990/04/24 700 706 686 686 56,000
1990/04/23 725 740 710 720 23,000
1990/04/20 730 730 720 726 40,000
1990/04/18 650 664 650 650 26,000
1990/04/17 670 675 669 670 39,000
1990/04/16 705 705 680 680 28,000
1990/04/13 710 710 706 706 17,000
1990/04/12 739 740 705 711 21,000
1990/04/11 706 751 706 740 42,000
1990/04/10 705 716 685 716 102,000
1990/04/09 660 660 660 660 12,000
1990/04/06 615 651 615 651 107,000
1990/04/03 774 774 774 774 28,000
1990/03/30 854 854 854 854 11,000
1990/03/28 922 922 894 894 25,000
1990/03/27 901 921 901 921 50,000
1990/03/26 819 860 819 860 79,000
1990/03/23 891 900 880 880 49,000
1990/03/20 971 971 941 941 57,000
1990/03/19 1,020 1,030 961 961 100,000
1990/03/16 1,030 1,040 1,010 1,010 46,000
1990/03/15 1,010 1,030 1,010 1,030 38,000
1990/03/14 1,030 1,040 1,030 1,030 52,000
1990/03/13 1,040 1,040 1,030 1,040 70,000
1990/03/12 1,020 1,050 1,020 1,050 23,000
1990/03/09 995 1,010 994 1,010 60,000
1990/03/08 1,000 1,010 997 997 31,000
1990/03/06 1,010 1,020 1,000 1,000 25,000
1990/03/05 1,030 1,040 1,000 1,000 42,000
1990/03/02 1,010 1,050 995 1,050 60,000
1990/03/01 1,040 1,050 1,010 1,010 47,000
1990/02/28 999 1,030 995 1,030 36,000
1990/02/27 980 990 970 971 32,000
1990/02/26 1,000 1,000 939 960 53,000
1990/02/23 1,010 1,030 1,000 1,000 57,000
1990/02/22 1,010 1,050 1,000 1,000 81,000
1990/02/21 1,060 1,060 1,000 1,000 83,000
1990/02/20 1,060 1,060 1,050 1,060 17,000
1990/02/19 1,070 1,070 1,060 1,060 38,000
1990/02/16 1,070 1,070 1,060 1,060 57,000
1990/02/15 1,060 1,080 1,050 1,070 115,000
1990/02/14 1,060 1,060 1,040 1,040 60,000
1990/02/13 1,040 1,070 1,030 1,060 51,000
1990/02/09 1,080 1,080 1,040 1,050 95,000
1990/02/08 1,060 1,070 1,050 1,070 54,000
1990/02/07 1,070 1,080 1,050 1,060 151,000
1990/02/06 1,070 1,080 1,060 1,070 181,000
1990/02/05 1,050 1,070 1,040 1,070 103,000
1990/02/02 1,000 1,020 996 1,000 79,000
1990/02/01 1,000 1,010 995 1,000 76,000
1990/01/31 1,000 1,000 995 1,000 131,000
1990/01/30 1,000 1,000 998 999 96,000
1990/01/29 1,000 1,000 995 995 80,000
1990/01/26 1,040 1,040 995 1,000 116,000
1990/01/25 1,060 1,070 1,020 1,020 67,000
1990/01/24 1,080 1,090 1,060 1,060 168,000
1990/01/23 990 1,040 990 1,040 196,000
1990/01/22 966 990 966 985 29,000
1990/01/19 988 988 951 961 44,000
1990/01/18 997 1,000 990 995 54,000
1990/01/17 1,000 1,010 995 1,000 48,000
1990/01/16 1,020 1,020 990 990 95,000
1990/01/12 1,040 1,040 1,020 1,030 80,000
1990/01/11 1,030 1,030 1,010 1,030 67,000
1990/01/10 1,040 1,050 1,010 1,010 60,000
1990/01/09 1,040 1,040 1,030 1,030 41,000
1990/01/08 1,020 1,040 1,010 1,040 43,000
1990/01/05 1,020 1,030 1,010 1,020 59,000
1990/01/04 1,030 1,030 1,020 1,030 31,000

このページの先頭へ