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
2026/01/29 2,453 2,456 2,443 2,449 5,000
2026/01/28 2,467 2,467 2,424 2,452 7,200
2026/01/27 2,461 2,495 2,460 2,470 3,100
2026/01/26 2,511 2,511 2,466 2,466 11,100
2026/01/23 2,550 2,550 2,510 2,512 12,700
2026/01/22 2,510 2,515 2,507 2,514 3,400
2026/01/21 2,512 2,520 2,509 2,509 5,000
2026/01/20 2,590 2,597 2,511 2,536 15,600
2026/01/19 2,540 2,576 2,540 2,576 10,100
2026/01/16 2,508 2,522 2,482 2,522 7,700
2026/01/15 2,474 2,508 2,474 2,508 3,200
2026/01/14 2,490 2,498 2,465 2,474 5,000
2026/01/13 2,497 2,500 2,478 2,490 12,600
2026/01/09 2,489 2,495 2,470 2,495 5,400
2026/01/08 2,496 2,496 2,476 2,480 6,600
2026/01/07 2,454 2,475 2,451 2,471 7,500
2026/01/06 2,431 2,455 2,430 2,430 6,500
2026/01/05 2,448 2,449 2,402 2,440 10,200
2025/12/30 2,450 2,450 2,425 2,428 6,100
2025/12/29 2,409 2,434 2,381 2,420 10,500
2025/12/26 2,389 2,401 2,375 2,381 6,200
2025/12/25 2,353 2,390 2,353 2,366 6,500
2025/12/24 2,344 2,360 2,344 2,359 3,200
2025/12/23 2,347 2,368 2,341 2,344 6,900
2025/12/22 2,370 2,370 2,346 2,351 4,100
2025/12/19 2,331 2,380 2,331 2,342 5,000
2025/12/18 2,340 2,350 2,318 2,331 4,800
2025/12/17 2,350 2,355 2,335 2,346 3,900
2025/12/16 2,374 2,374 2,348 2,348 5,000
2025/12/15 2,325 2,391 2,325 2,380 12,600
2025/12/12 2,329 2,360 2,328 2,356 4,100
2025/12/11 2,373 2,373 2,340 2,340 5,800
2025/12/10 2,378 2,378 2,351 2,355 6,300
2025/12/09 2,335 2,378 2,333 2,378 5,100
2025/12/08 2,365 2,366 2,334 2,334 7,000
2025/12/05 2,371 2,374 2,355 2,365 6,000
2025/12/04 2,391 2,394 2,347 2,347 8,700
2025/12/03 2,375 2,404 2,370 2,370 22,200
2025/12/02 2,333 2,373 2,314 2,369 22,600
2025/12/01 2,271 2,343 2,271 2,319 19,000
2025/11/28 2,265 2,270 2,246 2,261 12,800
2025/11/27 2,274 2,286 2,257 2,257 7,100
2025/11/26 2,240 2,256 2,237 2,254 7,500
2025/11/25 2,235 2,245 2,226 2,241 19,200
2025/11/21 2,227 2,245 2,202 2,234 9,500
2025/11/20 2,238 2,250 2,229 2,230 8,100
2025/11/19 2,228 2,245 2,216 2,233 15,900
2025/11/18 2,277 2,277 2,243 2,258 11,300
2025/11/17 2,296 2,296 2,268 2,289 4,600
2025/11/14 2,269 2,299 2,246 2,298 12,100
2025/11/13 2,290 2,290 2,271 2,282 3,000
2025/11/12 2,275 2,290 2,263 2,276 6,900
2025/11/11 2,309 2,309 2,263 2,287 6,300
2025/11/10 2,290 2,315 2,284 2,302 8,500
2025/11/07 2,287 2,296 2,251 2,267 9,400
2025/11/06 2,302 2,302 2,265 2,287 6,000
2025/11/05 2,300 2,300 2,220 2,283 20,800
2025/11/04 2,300 2,334 2,277 2,277 28,600
2025/10/31 2,150 2,289 2,150 2,275 71,100
2025/10/30 2,196 2,196 2,138 2,145 14,800
2025/10/29 2,197 2,214 2,160 2,160 5,400
2025/10/28 2,216 2,230 2,192 2,193 3,800
2025/10/27 2,240 2,248 2,216 2,216 14,200
2025/10/24 2,219 2,234 2,219 2,230 2,900
2025/10/23 2,216 2,241 2,215 2,231 3,600
2025/10/22 2,234 2,244 2,220 2,232 6,500
2025/10/21 2,212 2,238 2,205 2,222 9,300
2025/10/20 2,201 2,244 2,201 2,210 12,700
2025/10/17 2,214 2,231 2,200 2,201 10,800
2025/10/16 2,183 2,227 2,176 2,211 10,800
2025/10/15 2,115 2,172 2,115 2,156 22,800
2025/10/14 2,112 2,157 2,100 2,117 14,200
2025/10/10 2,224 2,229 2,142 2,157 22,400
2025/10/09 2,223 2,267 2,223 2,224 10,200
2025/10/08 2,224 2,256 2,221 2,230 9,700
2025/10/07 2,223 2,249 2,210 2,232 5,600
2025/10/06 2,217 2,240 2,155 2,223 43,200
2025/10/03 2,165 2,178 2,072 2,167 55,600
2025/10/02 2,233 2,241 2,165 2,165 21,400
2025/10/01 2,285 2,298 2,212 2,228 18,000
2025/09/30 2,329 2,329 2,279 2,307 29,300
2025/09/29 2,282 2,334 2,277 2,315 21,400
2025/09/26 2,287 2,311 2,270 2,296 22,100
2025/09/25 2,283 2,292 2,261 2,287 15,700
2025/09/24 2,280 2,285 2,261 2,277 10,300
2025/09/22 2,272 2,290 2,266 2,280 12,900
2025/09/19 2,263 2,278 2,235 2,267 11,900
2025/09/18 2,288 2,292 2,222 2,263 23,900
2025/09/17 2,306 2,306 2,281 2,290 12,900
2025/09/16 2,299 2,330 2,282 2,317 24,500
2025/09/12 2,274 2,305 2,266 2,300 15,600
2025/09/11 2,285 2,324 2,268 2,285 27,300
2025/09/10 2,289 2,335 2,278 2,285 24,900
2025/09/09 2,331 2,331 2,270 2,289 41,500
2025/09/08 2,314 2,327 2,280 2,309 30,600
2025/09/05 2,211 2,307 2,211 2,307 43,000
2025/09/04 2,155 2,235 2,154 2,205 37,900
2025/09/03 2,210 2,216 2,151 2,164 34,600
2025/09/02 2,200 2,243 2,200 2,215 18,100
2025/09/01 2,200 2,242 2,181 2,190 40,400
2025/08/29 2,147 2,192 2,135 2,189 22,900
2025/08/28 2,130 2,135 2,118 2,130 10,600
2025/08/27 2,094 2,128 2,085 2,128 21,100
2025/08/26 2,089 2,097 2,067 2,094 24,500
2025/08/25 2,040 2,087 2,040 2,077 25,000
2025/08/22 2,027 2,032 2,006 2,021 22,700
2025/08/21 2,026 2,030 2,014 2,020 11,800
2025/08/20 1,995 2,019 1,979 2,016 13,100
2025/08/19 1,989 1,998 1,974 1,990 13,800
2025/08/18 1,938 1,988 1,927 1,988 24,900
2025/08/15 1,933 1,936 1,926 1,926 12,900
2025/08/14 1,929 1,933 1,917 1,933 14,100
2025/08/13 1,929 1,937 1,915 1,929 21,400
2025/08/12 1,931 1,938 1,928 1,929 11,100
2025/08/08 1,921 1,931 1,920 1,931 7,300
2025/08/07 1,928 1,936 1,923 1,923 7,100
2025/08/06 1,935 1,940 1,923 1,928 9,600
2025/08/05 1,921 1,939 1,920 1,939 5,900
2025/08/04 1,930 1,949 1,920 1,922 33,800
2025/08/01 1,957 1,957 1,935 1,936 10,200
2025/07/31 1,939 1,958 1,918 1,945 47,500
2025/07/30 1,942 1,947 1,935 1,945 9,100
2025/07/29 1,947 1,949 1,924 1,944 13,900
2025/07/28 1,940 1,947 1,934 1,943 5,500
2025/07/25 1,927 1,927 1,916 1,924 9,700
2025/07/24 1,909 1,918 1,900 1,911 13,600
2025/07/23 1,897 1,905 1,891 1,903 6,700
2025/07/22 1,898 1,900 1,883 1,897 5,700
2025/07/18 1,895 1,897 1,889 1,894 2,500
2025/07/17 1,888 1,897 1,888 1,893 1,800
2025/07/16 1,891 1,895 1,873 1,886 4,800
2025/07/15 1,902 1,902 1,891 1,891 3,400
2025/07/14 1,888 1,903 1,888 1,891 9,600
2025/07/11 1,894 1,900 1,883 1,896 12,500
2025/07/10 1,877 1,895 1,868 1,892 3,900
2025/07/09 1,858 1,874 1,858 1,872 3,500
2025/07/08 1,838 1,855 1,834 1,855 2,700
2025/07/07 1,852 1,863 1,845 1,847 16,500
2025/07/04 1,872 1,875 1,848 1,851 6,900
2025/07/03 1,833 1,853 1,833 1,853 7,000
2025/07/02 1,822 1,843 1,822 1,843 8,300
2025/07/01 1,823 1,837 1,820 1,822 5,800
2025/06/30 1,822 1,838 1,822 1,830 6,300
2025/06/27 1,828 1,845 1,820 1,834 5,800
2025/06/26 1,850 1,857 1,827 1,834 6,300
2025/06/25 1,841 1,848 1,825 1,840 11,700
2025/06/24 1,823 1,835 1,819 1,828 16,000
2025/06/23 1,778 1,824 1,765 1,823 25,100
2025/06/20 1,772 1,784 1,772 1,778 6,200
2025/06/19 1,761 1,771 1,760 1,765 6,400
2025/06/18 1,760 1,764 1,755 1,764 2,800
2025/06/17 1,746 1,747 1,735 1,743 4,300
2025/06/16 1,748 1,756 1,730 1,735 5,200
2025/06/13 1,766 1,766 1,737 1,737 9,900
2025/06/12 1,768 1,768 1,763 1,763 500
2025/06/11 1,768 1,768 1,760 1,768 1,500
2025/06/10 1,770 1,770 1,760 1,761 3,000
2025/06/09 1,752 1,769 1,752 1,759 8,500
2025/06/06 1,760 1,773 1,750 1,750 3,900
2025/06/05 1,779 1,779 1,765 1,765 4,700
2025/06/04 1,780 1,780 1,773 1,777 1,800
2025/06/03 1,779 1,780 1,771 1,780 9,500
2025/06/02 1,771 1,784 1,771 1,779 4,700
2025/05/30 1,757 1,778 1,757 1,765 3,900
2025/05/29 1,771 1,773 1,765 1,769 4,500
2025/05/28 1,766 1,769 1,753 1,766 9,400
2025/05/27 1,770 1,770 1,746 1,746 6,700
2025/05/26 1,775 1,775 1,752 1,753 6,800
2025/05/23 1,779 1,779 1,764 1,768 3,800
2025/05/22 1,750 1,779 1,748 1,779 10,500
2025/05/21 1,736 1,754 1,736 1,747 3,600
2025/05/20 1,774 1,774 1,736 1,736 6,400
2025/05/19 1,766 1,784 1,761 1,761 9,500
2025/05/16 1,722 1,760 1,722 1,760 15,600
2025/05/15 1,741 1,756 1,710 1,713 43,000
2025/05/14 1,667 1,769 1,640 1,744 66,600
2025/05/13 1,621 1,635 1,610 1,635 12,900
2025/05/12 1,644 1,644 1,620 1,621 13,600
2025/05/09 1,611 1,659 1,611 1,644 22,800
2025/05/08 1,626 1,639 1,623 1,630 2,300
2025/05/07 1,637 1,646 1,620 1,626 3,500
2025/05/02 1,670 1,678 1,638 1,640 12,400
2025/05/01 1,670 1,718 1,636 1,676 24,700
2025/04/30 1,657 1,670 1,654 1,670 8,300
2025/04/28 1,676 1,676 1,640 1,659 5,900
2025/04/25 1,649 1,800 1,594 1,636 284,100
2025/04/24 1,642 1,650 1,633 1,633 3,200
2025/04/23 1,647 1,650 1,630 1,644 8,300
2025/04/22 1,626 1,638 1,623 1,638 6,900
2025/04/21 1,593 1,624 1,592 1,614 9,200
2025/04/18 1,584 1,588 1,572 1,588 4,000
2025/04/17 1,558 1,572 1,554 1,572 2,300
2025/04/16 1,587 1,587 1,560 1,560 10,300
2025/04/15 1,590 1,590 1,572 1,577 3,500
2025/04/14 1,588 1,588 1,561 1,582 4,100
2025/04/11 1,509 1,580 1,506 1,560 10,200
2025/04/10 1,547 1,549 1,511 1,532 8,600
2025/04/09 1,455 1,474 1,434 1,447 26,200
2025/04/08 1,544 1,544 1,480 1,520 35,000
2025/04/07 1,408 1,482 1,402 1,423 55,100

このページの先頭へ