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
2010/12/30 154 154 151 151 8,000
2010/12/29 152 155 152 155 21,000
2010/12/28 153 157 153 154 16,000
2010/12/27 155 157 153 155 68,000
2010/12/24 158 158 155 155 47,000
2010/12/22 159 165 153 156 123,000
2010/12/21 151 159 151 159 105,000
2010/12/20 149 156 149 152 45,000
2010/12/17 148 149 147 149 23,000
2010/12/16 145 146 145 146 25,000
2010/12/15 145 145 142 144 26,000
2010/12/14 141 144 141 144 31,000
2010/12/13 144 144 141 141 19,000
2010/12/10 143 143 141 141 50,000
2010/12/09 142 143 141 141 31,000
2010/12/08 140 141 140 141 30,000
2010/12/07 137 140 136 140 25,000
2010/12/06 141 141 137 139 25,000
2010/12/03 140 141 140 140 34,000
2010/12/02 137 140 137 140 19,000
2010/12/01 139 139 135 137 21,000
2010/11/30 139 140 139 139 21,000
2010/11/29 138 139 138 139 22,000
2010/11/26 139 139 137 138 13,000
2010/11/25 136 139 136 137 13,000
2010/11/24 134 137 130 135 26,000
2010/11/22 135 138 135 137 20,000
2010/11/19 133 133 132 132 24,000
2010/11/18 129 131 129 131 10,000
2010/11/17 128 128 127 128 5,000
2010/11/16 130 130 126 127 16,000
2010/11/15 133 133 130 130 9,000
2010/11/12 132 132 130 130 22,000
2010/11/11 129 132 129 132 37,000
2010/11/10 127 128 127 128 12,000
2010/11/09 128 128 127 127 13,000
2010/11/08 126 128 126 128 22,000
2010/11/05 122 125 122 125 11,000
2010/11/04 122 124 122 122 12,000
2010/11/02 118 121 118 121 11,000
2010/11/01 126 126 119 119 6,000
2010/10/29 122 126 116 126 36,000
2010/10/28 127 127 120 124 52,000
2010/10/27 129 129 127 128 13,000
2010/10/26 129 130 129 130 19,000
2010/10/25 131 132 128 129 52,000
2010/10/22 123 128 123 128 67,000
2010/10/21 122 122 118 121 120,000
2010/10/20 136 137 122 126 50,000
2010/10/19 141 143 138 138 28,000
2010/10/18 137 139 137 139 24,000
2010/10/15 139 140 137 137 72,000
2010/10/14 147 149 144 144 18,000
2010/10/13 146 148 146 146 10,000
2010/10/12 152 153 149 149 14,000
2010/10/08 155 156 154 155 11,000
2010/10/07 151 158 151 157 9,000
2010/10/06 156 156 153 156 16,000
2010/10/05 154 158 151 153 24,000
2010/10/04 158 160 156 159 13,000
2010/10/01 161 161 158 158 8,000
2010/09/30 165 168 163 163 16,000
2010/09/29 160 164 160 164 9,000
2010/09/28 164 164 161 164 8,000
2010/09/27 163 164 163 164 23,000
2010/09/24 162 164 162 163 15,000
2010/09/22 162 163 161 162 11,000
2010/09/21 158 161 158 161 10,000
2010/09/17 156 158 156 158 10,000
2010/09/16 154 155 154 155 4,000
2010/09/15 160 160 154 154 19,000
2010/09/14 157 158 157 157 5,000
2010/09/13 158 159 158 159 3,000
2010/09/10 157 158 156 158 39,000
2010/09/09 154 154 152 152 4,000
2010/09/08 152 155 150 155 8,000
2010/09/07 155 155 153 153 8,000
2010/09/06 154 154 148 153 12,000
2010/09/03 155 155 144 149 28,000
2010/09/02 155 155 152 152 8,000
2010/09/01 151 151 149 150 13,000
2010/08/31 157 157 150 151 14,000
2010/08/30 154 160 154 158 18,000
2010/08/27 152 155 152 154 17,000
2010/08/26 150 151 145 151 36,000
2010/08/25 146 150 146 150 11,000
2010/08/24 145 146 145 146 14,000
2010/08/23 152 152 146 147 16,000
2010/08/20 152 154 151 151 9,000
2010/08/19 152 162 152 154 47,000
2010/08/18 150 153 148 152 15,000
2010/08/17 151 151 145 148 25,000
2010/08/16 149 152 148 151 27,000
2010/08/13 154 154 151 152 13,000
2010/08/12 151 155 150 151 19,000
2010/08/11 156 156 153 153 10,000
2010/08/10 158 159 156 156 10,000
2010/08/09 161 162 160 161 10,000
2010/08/06 158 162 158 162 7,000
2010/08/05 162 162 159 162 9,000
2010/08/04 161 161 157 158 16,000
2010/08/03 155 166 155 160 19,000
2010/08/02 159 160 158 158 15,000
2010/07/30 165 167 160 163 19,000
2010/07/29 168 168 164 165 23,000
2010/07/28 163 164 163 164 3,000
2010/07/27 163 163 162 163 6,000
2010/07/26 157 163 157 162 13,000
2010/07/23 157 157 154 156 12,000
2010/07/22 152 158 152 152 13,000
2010/07/21 156 157 155 155 9,000
2010/07/20 154 155 151 155 25,000
2010/07/16 158 160 157 159 8,000
2010/07/15 163 163 158 158 14,000
2010/07/14 163 166 162 164 14,000
2010/07/13 168 168 162 162 24,000
2010/07/12 170 170 169 169 5,000
2010/07/09 174 174 171 173 73,000
2010/07/08 175 175 171 171 34,000
2010/07/07 167 171 167 171 39,000
2010/07/06 161 166 160 166 24,000
2010/07/05 153 160 153 158 41,000
2010/07/02 151 156 150 151 22,000
2010/07/01 152 155 149 153 39,000
2010/06/30 153 157 151 157 28,000
2010/06/29 167 167 158 158 38,000
2010/06/28 171 172 169 170 24,000
2010/06/25 171 172 170 171 20,000
2010/06/24 171 172 170 171 16,000
2010/06/23 170 172 170 172 17,000
2010/06/22 168 176 168 173 29,000
2010/06/21 168 171 168 171 16,000
2010/06/18 170 170 168 169 30,000
2010/06/17 173 173 171 171 14,000
2010/06/16 174 174 171 173 34,000
2010/06/15 169 172 169 172 27,000
2010/06/14 166 173 166 171 43,000
2010/06/11 167 167 162 166 56,000
2010/06/10 161 163 160 163 32,000
2010/06/09 168 168 161 163 28,000
2010/06/08 161 166 161 164 11,000
2010/06/07 164 164 162 162 45,000
2010/06/04 167 169 166 166 71,000
2010/06/03 170 172 166 169 72,000
2010/06/02 169 176 169 170 115,000
2010/06/01 166 174 165 171 176,000
2010/05/31 158 164 158 163 112,000
2010/05/28 157 166 154 161 633,000
2010/05/27 137 149 135 147 111,000
2010/05/26 142 143 138 140 136,000
2010/05/25 151 153 142 142 94,000
2010/05/24 151 151 150 151 34,000
2010/05/21 150 151 150 150 49,000
2010/05/20 153 153 150 152 23,000
2010/05/19 155 156 150 154 125,000
2010/05/18 162 167 159 160 136,000
2010/05/17 153 164 153 162 166,000
2010/05/14 152 164 151 158 257,000
2010/05/13 154 154 151 151 29,000
2010/05/12 148 156 148 150 76,000
2010/05/11 155 158 150 150 83,000
2010/05/10 150 151 148 150 119,000
2010/05/07 153 153 146 149 333,000
2010/05/06 164 167 161 162 154,000
2010/04/30 172 174 170 171 54,000
2010/04/28 171 174 170 170 127,000
2010/04/27 179 179 175 176 74,000
2010/04/26 175 180 174 179 163,000
2010/04/23 174 175 172 172 64,000
2010/04/22 178 178 172 174 119,000
2010/04/21 176 178 175 178 245,000
2010/04/20 170 182 170 178 697,000
2010/04/19 174 174 167 169 397,000
2010/04/16 180 183 172 174 1,296,000
2010/04/15 157 199 157 185 3,558,000
2010/04/14 153 154 152 153 27,000
2010/04/13 154 154 151 153 35,000
2010/04/12 149 155 149 152 56,000
2010/04/09 143 146 143 146 10,000
2010/04/08 145 146 141 143 30,000
2010/04/07 147 147 145 145 25,000
2010/04/06 146 146 143 145 47,000
2010/04/05 145 145 140 142 75,000
2010/04/02 150 150 143 145 79,000
2010/04/01 153 154 146 149 34,000
2010/03/31 155 155 150 150 25,000
2010/03/30 148 156 148 156 13,000
2010/03/29 150 151 147 148 24,000
2010/03/26 148 150 148 150 28,000
2010/03/25 148 148 147 148 20,000
2010/03/24 148 148 146 147 25,000
2010/03/23 146 149 145 145 46,000
2010/03/19 154 156 145 146 58,000
2010/03/18 153 153 150 152 18,000
2010/03/17 147 150 147 150 7,000
2010/03/16 149 149 145 147 19,000
2010/03/15 148 150 148 149 14,000
2010/03/12 150 150 143 145 37,000
2010/03/11 138 146 138 145 42,000
2010/03/10 136 139 136 137 12,000
2010/03/09 139 140 137 138 13,000
2010/03/08 137 139 136 138 25,000
2010/03/05 132 135 132 135 23,000
2010/03/04 138 138 132 132 11,000
2010/03/03 130 134 130 134 50,000
2010/03/02 126 130 126 130 18,000
2010/03/01 125 126 125 126 5,000
2010/02/26 124 127 124 125 10,000
2010/02/25 122 124 122 124 25,000
2010/02/24 122 123 118 122 35,000
2010/02/23 127 127 125 125 5,000
2010/02/22 123 126 123 125 9,000
2010/02/19 125 125 123 123 12,000
2010/02/18 128 128 123 127 10,000
2010/02/17 125 129 125 129 8,000
2010/02/16 120 124 120 123 5,000
2010/02/15 122 122 120 120 5,000
2010/02/12 121 122 121 122 8,000
2010/02/10 122 123 121 121 13,000
2010/02/09 123 125 122 122 21,000
2010/02/08 120 123 120 123 6,000
2010/02/05 130 130 118 120 15,000
2010/02/04 129 129 128 128 14,000
2010/02/03 130 130 129 129 9,000
2010/02/02 124 131 124 131 7,000
2010/02/01 129 129 128 128 16,000
2010/01/29 130 131 130 130 9,000
2010/01/28 130 134 129 132 8,000
2010/01/27 132 132 132 132 12,000
2010/01/26 136 136 132 132 11,000
2010/01/25 132 137 132 132 21,000
2010/01/22 130 132 129 132 13,000
2010/01/21 132 137 132 132 10,000
2010/01/20 135 137 134 137 7,000
2010/01/19 136 136 135 136 13,000
2010/01/18 138 138 132 135 8,000
2010/01/15 138 138 136 136 9,000
2010/01/14 136 138 136 138 14,000
2010/01/13 135 136 135 135 11,000
2010/01/12 132 134 132 134 7,000
2010/01/08 133 133 132 132 7,000
2010/01/07 133 133 132 133 7,000
2010/01/06 129 133 127 133 12,000
2010/01/05 131 131 126 126 9,000
2010/01/04 130 130 128 128 7,000

このページの先頭へ