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

神鋼鋼線工業(5660)の株価時系列情報

神鋼鋼線工業(5660)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
2021/12/30 825 829 825 826 4,200
2021/12/29 824 830 824 830 1,400
2021/12/28 821 863 821 824 26,100
2021/12/27 818 849 815 825 24,100
2021/12/24 817 821 816 818 7,300
2021/12/23 820 825 811 819 7,000
2021/12/22 824 824 811 816 18,900
2021/12/21 820 822 812 819 9,600
2021/12/20 823 823 810 818 12,300
2021/12/17 818 829 818 823 3,100
2021/12/16 823 826 819 825 9,600
2021/12/15 821 827 820 820 6,100
2021/12/14 824 824 819 821 6,200
2021/12/13 832 832 822 824 4,900
2021/12/10 833 835 831 833 10,300
2021/12/09 833 835 832 832 2,100
2021/12/08 839 839 829 833 4,600
2021/12/07 824 840 822 839 6,000
2021/12/06 826 830 825 825 3,600
2021/12/03 824 829 823 825 13,000
2021/12/02 826 835 820 822 7,000
2021/12/01 833 835 824 832 5,000
2021/11/30 841 851 835 835 12,100
2021/11/29 843 854 830 847 3,100
2021/11/26 847 855 843 844 10,400
2021/11/25 854 857 849 849 9,100
2021/11/24 857 860 852 854 4,900
2021/11/22 862 862 851 857 4,600
2021/11/19 862 862 858 862 600
2021/11/18 862 863 856 863 2,700
2021/11/17 866 866 860 862 2,300
2021/11/16 863 863 860 863 2,200
2021/11/15 861 870 858 859 3,700
2021/11/12 850 855 850 852 2,300
2021/11/11 846 851 845 846 2,400
2021/11/10 853 855 845 846 4,100
2021/11/09 862 862 852 854 2,300
2021/11/08 863 866 851 857 9,200
2021/11/05 873 880 844 857 45,700
2021/11/04 926 932 860 873 70,700
2021/11/02 927 927 925 925 400
2021/11/01 927 929 923 928 1,800
2021/10/29 925 927 910 924 4,400
2021/10/28 921 927 921 927 600
2021/10/27 927 927 922 927 4,000
2021/10/26 927 927 927 927 300
2021/10/25 923 924 923 924 900
2021/10/22 919 924 919 923 1,000
2021/10/21 927 927 923 925 1,600
2021/10/20 924 928 922 928 1,700
2021/10/19 926 928 917 921 4,200
2021/10/18 928 928 928 928 1,800
2021/10/15 921 926 913 926 4,600
2021/10/14 925 925 917 920 500
2021/10/13 917 926 915 924 1,000
2021/10/12 917 920 910 917 2,100
2021/10/11 916 927 916 927 2,700
2021/10/08 919 920 914 915 1,400
2021/10/07 913 919 913 915 1,600
2021/10/06 910 920 910 913 3,600
2021/10/05 921 922 916 916 2,100
2021/10/04 925 926 923 926 2,700
2021/10/01 927 929 925 926 600
2021/09/30 935 935 928 933 1,000
2021/09/29 921 936 921 926 2,100
2021/09/28 933 940 928 936 13,000
2021/09/27 931 935 931 932 3,500
2021/09/24 937 937 930 930 2,000
2021/09/22 926 928 924 924 2,100
2021/09/21 928 930 926 927 2,400
2021/09/17 936 937 932 936 3,200
2021/09/16 930 933 925 932 3,500
2021/09/15 926 930 925 927 6,300
2021/09/14 925 935 925 926 3,000
2021/09/13 927 928 916 926 6,500
2021/09/10 927 932 926 929 3,600
2021/09/09 923 930 923 927 800
2021/09/08 932 933 920 927 7,900
2021/09/07 929 930 927 930 2,800
2021/09/06 931 931 925 929 3,500
2021/09/03 926 929 921 924 2,400
2021/09/02 928 928 928 928 200
2021/09/01 929 929 927 928 300
2021/08/31 925 938 923 929 5,700
2021/08/30 920 922 920 921 900
2021/08/27 915 916 913 916 700
2021/08/26 919 919 914 914 16,100
2021/08/25 912 919 912 919 2,200
2021/08/24 910 914 902 912 6,600
2021/08/23 900 910 900 906 3,000
2021/08/20 912 912 898 898 5,300
2021/08/19 915 921 911 915 12,800
2021/08/18 916 926 915 920 2,300
2021/08/17 924 924 920 920 3,400
2021/08/16 927 927 924 924 7,000
2021/08/13 924 927 922 927 2,900
2021/08/12 925 927 920 924 3,800
2021/08/11 922 926 920 926 1,800
2021/08/10 921 923 916 922 2,300
2021/08/06 923 928 914 924 17,900
2021/08/05 933 953 933 950 14,100
2021/08/04 931 934 929 932 3,000
2021/08/03 931 933 924 928 3,200
2021/08/02 920 931 920 928 6,100
2021/07/30 920 924 916 916 1,700
2021/07/29 919 924 915 924 1,700
2021/07/28 920 924 919 919 7,700
2021/07/27 925 928 919 925 6,800
2021/07/26 917 924 916 923 6,400
2021/07/21 918 920 912 915 8,700
2021/07/20 925 925 916 920 10,300
2021/07/19 937 937 927 927 2,900
2021/07/16 947 947 925 930 8,100
2021/07/15 953 960 933 946 18,400
2021/07/14 931 953 931 953 29,200
2021/07/13 928 933 928 933 4,000
2021/07/12 930 930 924 926 7,700
2021/07/09 930 932 920 932 10,100
2021/07/08 926 936 925 936 15,300
2021/07/07 924 930 924 929 2,600
2021/07/06 923 929 923 925 1,600
2021/07/05 925 928 923 924 1,500
2021/07/02 934 934 927 927 3,400
2021/07/01 930 934 927 934 3,100
2021/06/30 933 935 928 928 2,700
2021/06/29 937 940 933 933 8,700
2021/06/28 922 937 922 937 5,100
2021/06/25 919 925 918 921 10,400
2021/06/24 917 920 915 918 5,400
2021/06/23 918 918 914 914 3,200
2021/06/22 919 919 915 915 2,600
2021/06/21 916 918 914 916 5,700
2021/06/18 920 920 918 918 1,600
2021/06/17 922 922 920 922 2,300
2021/06/16 923 923 919 920 4,100
2021/06/15 918 923 918 923 5,100
2021/06/14 931 931 917 917 5,700
2021/06/11 932 936 924 925 10,700
2021/06/10 949 949 929 935 10,300
2021/06/09 920 925 920 925 800
2021/06/08 921 921 920 920 400
2021/06/07 925 925 922 923 1,100
2021/06/04 915 925 915 925 1,800
2021/06/03 914 922 914 917 2,200
2021/06/02 913 915 912 912 1,400
2021/06/01 914 922 914 920 300
2021/05/31 915 916 912 912 1,500
2021/05/28 914 924 912 915 3,000
2021/05/27 928 928 917 918 3,000
2021/05/26 920 927 920 926 4,400
2021/05/25 917 921 917 920 3,400
2021/05/24 916 921 916 916 1,100
2021/05/21 912 930 912 915 5,300
2021/05/20 913 917 910 912 2,300
2021/05/19 912 916 912 912 600
2021/05/18 908 915 908 912 5,200
2021/05/17 915 915 909 909 2,100
2021/05/14 915 915 906 909 13,700
2021/05/13 910 916 905 914 31,500
2021/05/12 919 919 910 914 22,600
2021/05/11 904 993 904 905 68,300
2021/05/10 892 901 891 901 7,300
2021/05/07 879 885 879 881 1,700
2021/05/06 879 883 877 879 1,300
2021/04/30 867 874 867 868 3,600
2021/04/28 867 872 866 869 4,900
2021/04/27 870 870 868 868 6,800
2021/04/26 874 877 867 868 11,400
2021/04/23 880 884 871 874 28,600
2021/04/22 886 890 884 887 3,600
2021/04/21 893 894 886 887 9,700
2021/04/20 897 900 895 897 3,300
2021/04/19 901 914 895 899 5,200
2021/04/16 901 901 895 901 1,300
2021/04/15 898 899 895 895 2,600
2021/04/14 899 899 893 899 3,800
2021/04/13 900 900 896 900 1,200
2021/04/12 900 901 896 897 3,200
2021/04/09 895 901 895 899 5,800
2021/04/08 899 904 899 899 1,500
2021/04/07 902 907 899 907 6,100
2021/04/06 907 907 902 904 3,400
2021/04/05 902 903 899 900 3,300
2021/04/02 898 901 894 901 7,100
2021/04/01 904 904 898 900 3,700
2021/03/31 900 904 898 901 8,400
2021/03/30 900 907 897 900 13,800
2021/03/29 918 918 910 910 3,500
2021/03/26 913 917 910 910 12,200
2021/03/25 908 914 906 910 7,400
2021/03/24 912 912 905 909 7,200
2021/03/23 925 927 911 911 26,300
2021/03/22 931 931 920 920 8,900
2021/03/19 921 926 919 925 12,800
2021/03/18 920 926 920 924 4,600
2021/03/17 912 920 912 918 6,500
2021/03/16 913 914 911 912 11,600
2021/03/15 910 920 908 913 16,600
2021/03/12 908 910 905 910 8,400
2021/03/11 906 911 905 905 10,400
2021/03/10 910 910 906 906 9,000
2021/03/09 906 916 906 907 7,700
2021/03/08 908 911 908 908 3,600
2021/03/05 912 912 901 907 10,100
2021/03/04 922 923 916 916 1,400
2021/03/03 924 924 917 924 1,000
2021/03/02 931 931 920 920 500
2021/03/01 920 925 915 917 2,300
2021/02/26 923 930 920 920 2,300
2021/02/25 933 941 933 933 4,300
2021/02/24 934 934 933 933 300
2021/02/22 926 934 921 934 2,900
2021/02/19 918 928 918 921 3,400
2021/02/18 930 930 925 927 2,000
2021/02/17 925 939 921 922 2,400
2021/02/16 921 947 918 925 9,800
2021/02/15 917 921 917 921 4,700
2021/02/12 920 920 916 916 2,600
2021/02/10 915 923 912 918 2,900
2021/02/09 919 919 918 918 1,400
2021/02/08 911 922 910 917 11,200
2021/02/05 915 925 915 919 7,400
2021/02/04 909 916 909 915 1,100
2021/02/03 909 914 908 909 4,700
2021/02/02 908 913 908 912 1,200
2021/02/01 912 912 905 908 700
2021/01/29 918 926 913 913 2,800
2021/01/28 921 923 918 918 2,100
2021/01/27 927 927 921 923 3,700
2021/01/26 927 927 922 923 400
2021/01/25 913 914 910 913 3,700
2021/01/22 900 910 900 910 5,300
2021/01/21 894 902 893 902 3,700
2021/01/20 903 903 890 893 2,000
2021/01/19 899 903 898 903 1,300
2021/01/18 898 899 898 899 300
2021/01/15 903 904 898 902 2,500
2021/01/14 910 910 903 903 2,000
2021/01/13 910 910 910 910 400
2021/01/12 898 910 898 910 2,300
2021/01/08 905 905 898 898 1,400
2021/01/07 893 903 893 896 1,500
2021/01/06 905 905 884 892 2,500
2021/01/05 906 906 903 903 1,400
2021/01/04 897 897 897 897 100

このページの先頭へ