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
2002/12/30 80 80 77 77 9,000
2002/12/27 74 80 74 80 31,000
2002/12/26 72 74 72 74 8,000
2002/12/25 74 76 71 71 32,000
2002/12/24 73 75 67 74 94,000
2002/12/20 73 73 71 71 18,000
2002/12/19 70 71 67 71 35,000
2002/12/18 75 75 72 72 30,000
2002/12/17 75 75 74 75 15,000
2002/12/16 78 79 74 74 62,000
2002/12/13 83 83 79 79 99,000
2002/12/12 81 83 81 83 20,000
2002/12/11 87 87 81 83 33,000
2002/12/10 80 86 80 84 38,000
2002/12/09 78 81 78 80 37,000
2002/12/06 83 83 78 80 33,000
2002/12/05 83 85 83 83 50,000
2002/12/04 84 84 79 83 50,000
2002/12/03 82 84 82 84 28,000
2002/12/02 84 85 83 83 67,000
2002/11/29 85 85 80 81 88,000
2002/11/28 76 82 76 80 64,000
2002/11/27 69 75 69 75 54,000
2002/11/26 68 70 68 69 32,000
2002/11/25 66 67 66 67 39,000
2002/11/22 62 67 62 64 73,000
2002/11/21 62 65 62 65 58,000
2002/11/20 51 63 51 58 167,000
2002/11/19 49 54 44 51 375,000
2002/11/18 66 66 57 59 89,000
2002/11/15 76 76 70 70 85,000
2002/11/14 78 80 71 71 44,000
2002/11/13 80 80 78 78 30,000
2002/11/12 84 84 77 82 14,000
2002/11/11 85 86 83 83 6,000
2002/11/08 86 87 85 86 15,000
2002/11/07 89 91 88 91 18,000
2002/11/06 88 89 87 89 18,000
2002/11/05 85 86 84 86 11,000
2002/11/01 84 85 83 85 20,000
2002/10/31 89 89 86 86 6,000
2002/10/30 88 89 88 88 9,000
2002/10/29 86 87 83 86 13,000
2002/10/28 84 86 83 86 47,000
2002/10/25 82 84 82 84 56,000
2002/10/24 86 86 82 82 29,000
2002/10/23 88 88 85 87 14,000
2002/10/22 88 90 86 86 43,000
2002/10/21 93 93 85 87 140,000
2002/10/18 93 95 93 93 10,000
2002/10/17 96 96 92 92 7,000
2002/10/16 95 96 94 94 11,000
2002/10/15 92 97 92 94 16,000
2002/10/11 88 90 87 90 27,000
2002/10/10 85 87 83 87 41,000
2002/10/09 97 97 95 95 15,000
2002/10/08 94 98 94 98 26,000
2002/10/07 103 103 94 94 47,000
2002/10/04 101 101 101 101 10,000
2002/10/03 104 105 101 101 37,000
2002/10/02 106 106 104 104 16,000
2002/10/01 106 107 106 106 35,000
2002/09/30 108 110 108 110 8,000
2002/09/27 108 110 107 109 12,000
2002/09/26 108 109 108 108 20,000
2002/09/25 108 109 108 108 50,000
2002/09/24 106 108 104 108 29,000
2002/09/20 106 106 105 106 13,000
2002/09/19 105 108 105 107 41,000
2002/09/18 107 107 103 105 33,000
2002/09/17 106 109 105 109 14,000
2002/09/13 105 107 105 105 76,000
2002/09/12 106 108 106 108 9,000
2002/09/11 107 107 104 104 25,000
2002/09/10 108 108 104 105 22,000
2002/09/09 102 105 102 104 5,000
2002/09/06 106 106 103 104 34,000
2002/09/05 104 107 104 106 21,000
2002/09/04 107 107 104 107 34,000
2002/09/03 116 116 106 106 50,000
2002/09/02 115 116 112 112 16,000
2002/08/30 116 118 115 117 11,000
2002/08/29 118 118 115 115 12,000
2002/08/28 118 119 116 119 12,000
2002/08/27 118 123 116 122 19,000
2002/08/26 118 120 118 120 25,000
2002/08/23 119 119 116 118 31,000
2002/08/22 118 119 115 119 15,000
2002/08/21 118 119 115 119 14,000
2002/08/20 119 119 115 118 14,000
2002/08/19 119 119 117 119 10,000
2002/08/16 119 119 114 118 12,000
2002/08/15 119 119 113 115 8,000
2002/08/14 118 118 114 114 7,000
2002/08/13 118 120 117 117 23,000
2002/08/12 116 119 116 118 10,000
2002/08/09 114 121 113 116 52,000
2002/08/08 114 114 112 112 13,000
2002/08/07 115 115 114 114 5,000
2002/08/06 110 110 109 110 13,000
2002/08/05 111 113 110 111 37,000
2002/08/02 119 119 111 112 45,000
2002/08/01 116 116 116 116 6,000
2002/07/31 119 119 119 119 1,000
2002/07/30 120 120 119 119 6,000
2002/07/29 120 120 115 120 60,000
2002/07/26 124 125 118 120 47,000
2002/07/25 122 124 117 124 28,000
2002/07/24 116 117 115 115 23,000
2002/07/23 116 117 116 117 3,000
2002/07/22 113 120 113 119 13,000
2002/07/19 119 119 115 115 12,000
2002/07/18 117 118 115 115 36,000
2002/07/17 116 118 116 116 19,000
2002/07/16 122 122 115 115 17,000
2002/07/15 122 123 122 123 16,000
2002/07/12 120 125 120 121 30,000
2002/07/11 123 123 120 121 16,000
2002/07/10 121 124 121 122 17,000
2002/07/09 121 126 121 126 12,000
2002/07/08 124 127 121 121 27,000
2002/07/05 123 128 123 127 69,000
2002/07/04 125 125 122 122 57,000
2002/07/03 112 125 112 125 110,000
2002/07/02 114 114 114 114 40,000
2002/07/01 115 115 113 114 26,000
2002/06/28 111 113 111 112 31,000
2002/06/27 111 115 110 111 36,000
2002/06/26 115 115 111 111 35,000
2002/06/25 115 115 114 115 14,000
2002/06/24 110 114 110 114 16,000
2002/06/21 111 115 111 115 24,000
2002/06/20 112 112 110 110 18,000
2002/06/19 113 113 112 113 27,000
2002/06/18 113 115 110 113 45,000
2002/06/17 117 117 112 112 43,000
2002/06/14 122 122 119 120 98,000
2002/06/13 122 122 119 119 26,000
2002/06/12 118 118 117 117 6,000
2002/06/11 123 123 118 118 14,000
2002/06/10 118 120 118 118 15,000
2002/06/07 120 120 118 120 21,000
2002/06/06 124 124 121 121 17,000
2002/06/05 123 123 121 121 28,000
2002/06/04 125 125 123 123 17,000
2002/06/03 125 125 121 123 8,000
2002/05/31 121 124 121 121 27,000
2002/05/30 125 126 121 123 43,000
2002/05/29 130 130 126 129 29,000
2002/05/28 130 131 130 130 72,000
2002/05/27 129 131 128 130 69,000
2002/05/24 128 129 122 127 90,000
2002/05/23 128 130 122 128 144,000
2002/05/22 120 125 120 125 140,000
2002/05/21 117 119 117 119 54,000
2002/05/20 115 116 114 115 23,000
2002/05/17 113 115 113 113 33,000
2002/05/16 113 113 112 113 15,000
2002/05/15 114 114 112 112 8,000
2002/05/14 114 115 114 114 31,000
2002/05/13 114 116 112 114 13,000
2002/05/10 112 114 112 113 12,000
2002/05/09 112 114 111 111 30,000
2002/05/08 111 111 111 111 5,000
2002/05/07 113 113 111 111 10,000
2002/05/02 114 114 110 112 34,000
2002/05/01 117 119 114 114 24,000
2002/04/30 115 116 115 116 10,000
2002/04/26 115 119 115 115 34,000
2002/04/25 119 119 113 115 72,000
2002/04/24 116 119 115 119 47,000
2002/04/23 119 119 114 115 42,000
2002/04/22 119 119 119 119 8,000
2002/04/19 117 119 117 117 21,000
2002/04/18 116 117 116 116 14,000
2002/04/17 115 117 115 116 9,000
2002/04/16 115 115 114 115 6,000
2002/04/15 113 114 113 114 2,000
2002/04/12 114 116 112 116 27,000
2002/04/11 119 119 114 114 36,000
2002/04/10 117 119 116 119 5,000
2002/04/09 120 120 116 118 15,000
2002/04/08 118 120 117 117 17,000
2002/04/05 115 117 115 117 4,000
2002/04/04 114 116 114 115 18,000
2002/04/03 113 115 111 115 10,000
2002/04/02 112 116 111 113 45,000
2002/04/01 114 114 110 111 24,000
2002/03/29 120 120 110 113 41,000
2002/03/28 121 121 120 121 26,000
2002/03/27 121 121 120 121 12,000
2002/03/26 120 121 119 121 22,000
2002/03/25 120 121 119 119 106,000
2002/03/22 120 122 119 120 23,000
2002/03/20 121 122 120 120 28,000
2002/03/19 121 122 120 122 32,000
2002/03/18 121 122 121 121 17,000
2002/03/15 119 121 118 121 27,000
2002/03/14 120 121 119 120 24,000
2002/03/13 120 122 120 120 14,000
2002/03/12 123 125 120 120 81,000
2002/03/11 120 121 118 120 60,000
2002/03/08 120 120 119 120 85,000
2002/03/07 119 120 119 119 22,000
2002/03/06 119 119 115 116 27,000
2002/03/05 120 121 115 119 44,000
2002/03/04 118 121 118 120 48,000
2002/03/01 113 118 113 117 27,000
2002/02/28 119 120 117 118 52,000
2002/02/27 114 118 114 118 47,000
2002/02/26 111 114 111 114 20,000
2002/02/25 111 112 110 110 31,000
2002/02/22 110 112 107 112 66,000
2002/02/21 109 114 109 114 54,000
2002/02/20 112 115 110 110 25,000
2002/02/19 112 115 111 115 15,000
2002/02/18 113 115 112 112 21,000
2002/02/15 117 117 115 117 9,000
2002/02/14 119 121 118 118 34,000
2002/02/13 115 120 113 120 67,000
2002/02/12 116 116 112 115 14,000
2002/02/08 110 115 110 115 32,000
2002/02/07 115 115 111 111 30,000
2002/02/06 107 112 107 112 29,000
2002/02/05 109 114 109 110 31,000
2002/02/04 106 109 106 109 55,000
2002/02/01 105 112 105 106 60,000
2002/01/31 109 109 107 108 56,000
2002/01/30 111 111 109 111 60,000
2002/01/29 113 113 112 112 20,000
2002/01/28 117 117 112 112 27,000
2002/01/25 110 110 109 110 93,000
2002/01/24 109 110 109 110 59,000
2002/01/23 109 111 109 109 27,000
2002/01/22 111 111 109 109 18,000
2002/01/21 110 111 108 108 34,000
2002/01/18 110 110 108 110 39,000
2002/01/17 109 113 107 108 54,000
2002/01/16 111 111 107 110 18,000
2002/01/15 107 115 107 111 41,000
2002/01/11 124 124 115 115 53,000
2002/01/10 124 125 123 123 11,000
2002/01/09 123 124 123 124 12,000
2002/01/08 123 130 123 129 29,000
2002/01/07 133 135 130 130 25,000
2002/01/04 135 135 135 135 7,000

このページの先頭へ