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
2018/12/28 893 925 893 915 7,100
2018/12/27 864 888 856 878 8,200
2018/12/26 855 855 816 824 13,000
2018/12/25 826 826 712 750 26,700
2018/12/21 891 908 823 826 13,500
2018/12/20 940 958 877 890 21,400
2018/12/19 956 986 945 947 8,300
2018/12/18 965 1,022 943 959 21,100
2018/12/17 969 983 969 970 3,800
2018/12/14 974 974 960 964 7,400
2018/12/13 978 983 961 974 4,900
2018/12/12 952 978 951 963 7,600
2018/12/11 1,017 1,026 949 951 12,200
2018/12/10 1,064 1,064 1,015 1,017 5,500
2018/12/07 1,067 1,074 1,064 1,064 4,200
2018/12/06 1,127 1,131 1,064 1,064 10,300
2018/12/05 1,144 1,152 1,136 1,142 3,100
2018/12/04 1,168 1,168 1,141 1,145 2,000
2018/12/03 1,155 1,163 1,155 1,161 1,000
2018/11/30 1,166 1,166 1,152 1,161 4,500
2018/11/29 1,164 1,168 1,155 1,155 2,400
2018/11/28 1,130 1,154 1,130 1,154 2,500
2018/11/27 1,113 1,131 1,113 1,130 4,600
2018/11/26 1,108 1,114 1,108 1,113 600
2018/11/22 1,111 1,115 1,103 1,108 1,500
2018/11/21 1,087 1,104 1,087 1,102 3,200
2018/11/20 1,125 1,125 1,107 1,115 1,500
2018/11/19 1,137 1,137 1,119 1,125 1,800
2018/11/16 1,117 1,127 1,117 1,121 1,300
2018/11/15 1,119 1,119 1,115 1,115 400
2018/11/14 1,101 1,107 1,083 1,104 2,800
2018/11/13 1,116 1,120 1,093 1,094 2,000
2018/11/12 1,108 1,125 1,108 1,122 1,700
2018/11/09 1,104 1,118 1,103 1,105 3,400
2018/11/08 1,125 1,125 1,101 1,104 2,600
2018/11/07 1,093 1,100 1,090 1,093 6,100
2018/11/06 1,086 1,105 1,086 1,092 2,200
2018/11/05 1,122 1,129 1,104 1,104 4,200
2018/11/02 1,136 1,136 1,122 1,122 2,100
2018/11/01 1,102 1,137 1,102 1,137 5,700
2018/10/31 1,143 1,143 1,101 1,111 5,200
2018/10/30 1,072 1,156 1,072 1,147 7,200
2018/10/29 1,111 1,112 1,066 1,081 1,500
2018/10/26 1,140 1,141 1,085 1,111 5,700
2018/10/25 1,108 1,138 1,100 1,138 9,400
2018/10/24 1,149 1,151 1,108 1,114 9,100
2018/10/23 1,195 1,196 1,145 1,145 5,500
2018/10/22 1,195 1,211 1,195 1,198 1,000
2018/10/19 1,205 1,206 1,192 1,197 1,300
2018/10/18 1,221 1,221 1,201 1,206 1,400
2018/10/17 1,176 1,233 1,176 1,226 3,500
2018/10/16 1,151 1,211 1,151 1,190 2,700
2018/10/15 1,231 1,231 1,160 1,160 5,400
2018/10/12 1,171 1,176 1,171 1,176 700
2018/10/11 1,166 1,185 1,166 1,173 6,300
2018/10/10 1,227 1,227 1,207 1,207 2,100
2018/10/09 1,248 1,248 1,218 1,224 2,200
2018/10/05 1,247 1,254 1,242 1,244 2,500
2018/10/04 1,309 1,330 1,251 1,255 24,600
2018/10/03 1,278 1,280 1,255 1,268 3,800
2018/10/02 1,283 1,284 1,271 1,279 3,000
2018/10/01 1,287 1,289 1,282 1,285 800
2018/09/28 1,289 1,289 1,277 1,283 1,600
2018/09/27 1,280 1,289 1,270 1,289 4,200
2018/09/26 1,274 1,280 1,261 1,280 3,300
2018/09/25 1,210 1,269 1,206 1,258 9,600
2018/09/21 1,197 1,210 1,195 1,206 4,700
2018/09/20 1,198 1,198 1,194 1,197 2,700
2018/09/19 1,200 1,200 1,178 1,189 7,400
2018/09/18 1,164 1,205 1,164 1,196 5,000
2018/09/14 1,171 1,197 1,169 1,189 4,800
2018/09/13 1,162 1,171 1,162 1,171 2,700
2018/09/12 1,197 1,199 1,160 1,162 6,400
2018/09/11 1,224 1,224 1,202 1,202 1,800
2018/09/10 1,186 1,225 1,169 1,208 2,000
2018/09/07 1,225 1,243 1,194 1,214 3,800
2018/09/06 1,266 1,271 1,232 1,232 4,200
2018/09/05 1,267 1,292 1,267 1,276 5,700
2018/09/04 1,284 1,290 1,276 1,276 1,500
2018/09/03 1,281 1,295 1,281 1,284 5,200
2018/08/31 1,271 1,298 1,271 1,288 5,800
2018/08/30 1,313 1,313 1,289 1,301 2,000
2018/08/29 1,319 1,319 1,270 1,292 8,200
2018/08/28 1,271 1,335 1,271 1,314 7,300
2018/08/27 1,273 1,298 1,244 1,267 9,800
2018/08/24 1,203 1,221 1,191 1,213 4,100
2018/08/23 1,159 1,197 1,159 1,196 6,200
2018/08/22 1,173 1,184 1,173 1,178 1,300
2018/08/21 1,179 1,183 1,170 1,173 2,700
2018/08/20 1,193 1,221 1,170 1,170 12,700
2018/08/17 1,192 1,221 1,192 1,193 8,200
2018/08/16 1,259 1,263 1,184 1,184 33,200
2018/08/15 1,307 1,310 1,277 1,278 14,500
2018/08/14 1,306 1,316 1,292 1,304 11,200
2018/08/13 1,307 1,320 1,298 1,300 6,700
2018/08/10 1,345 1,349 1,334 1,334 1,200
2018/08/09 1,339 1,345 1,339 1,345 600
2018/08/08 1,348 1,355 1,338 1,341 4,400
2018/08/07 1,354 1,354 1,349 1,350 1,400
2018/08/06 1,338 1,363 1,338 1,348 3,700
2018/08/03 1,333 1,357 1,332 1,332 6,000
2018/08/02 1,355 1,360 1,332 1,332 8,300
2018/08/01 1,307 1,348 1,307 1,345 7,000
2018/07/31 1,368 1,368 1,330 1,337 4,800
2018/07/30 1,390 1,391 1,378 1,384 7,300
2018/07/27 1,367 1,399 1,367 1,392 5,800
2018/07/26 1,399 1,399 1,387 1,390 1,900
2018/07/25 1,361 1,396 1,357 1,385 6,900
2018/07/24 1,376 1,376 1,359 1,361 2,400
2018/07/23 1,389 1,389 1,349 1,364 4,100
2018/07/20 1,397 1,398 1,380 1,384 5,800
2018/07/19 1,392 1,397 1,382 1,396 3,900
2018/07/18 1,399 1,400 1,390 1,397 1,600
2018/07/17 1,387 1,397 1,381 1,389 1,400
2018/07/13 1,380 1,386 1,379 1,379 1,700
2018/07/12 1,371 1,399 1,366 1,391 3,700
2018/07/11 1,382 1,382 1,359 1,377 6,300
2018/07/10 1,380 1,390 1,374 1,374 1,300
2018/07/09 1,373 1,377 1,369 1,374 3,500
2018/07/06 1,369 1,384 1,353 1,381 2,900
2018/07/05 1,374 1,374 1,356 1,356 5,200
2018/07/04 1,370 1,385 1,368 1,375 3,600
2018/07/03 1,386 1,390 1,368 1,375 4,800
2018/07/02 1,386 1,400 1,386 1,389 2,000
2018/06/29 1,397 1,407 1,397 1,401 3,500
2018/06/28 1,410 1,410 1,390 1,397 3,800
2018/06/27 1,424 1,430 1,408 1,418 5,100
2018/06/26 1,449 1,449 1,420 1,424 7,200
2018/06/25 1,444 1,445 1,417 1,420 4,600
2018/06/22 1,443 1,450 1,436 1,444 3,500
2018/06/21 1,450 1,450 1,442 1,443 1,600
2018/06/20 1,440 1,459 1,439 1,450 3,100
2018/06/19 1,466 1,466 1,450 1,453 2,600
2018/06/18 1,469 1,472 1,463 1,467 1,500
2018/06/15 1,458 1,465 1,453 1,458 2,000
2018/06/14 1,450 1,466 1,450 1,456 1,900
2018/06/13 1,448 1,459 1,448 1,459 900
2018/06/12 1,451 1,469 1,448 1,448 2,200
2018/06/11 1,441 1,450 1,441 1,450 2,300
2018/06/08 1,436 1,454 1,436 1,449 4,200
2018/06/07 1,440 1,455 1,440 1,443 1,400
2018/06/06 1,434 1,446 1,434 1,440 1,800
2018/06/05 1,436 1,441 1,435 1,436 1,000
2018/06/04 1,433 1,455 1,433 1,441 3,000
2018/06/01 1,432 1,438 1,430 1,434 1,600
2018/05/31 1,448 1,448 1,432 1,437 1,000
2018/05/30 1,445 1,450 1,441 1,448 3,700
2018/05/29 1,440 1,455 1,440 1,448 1,000
2018/05/28 1,439 1,441 1,436 1,437 2,700
2018/05/25 1,465 1,465 1,427 1,436 4,000
2018/05/24 1,480 1,480 1,465 1,465 1,900
2018/05/23 1,493 1,493 1,480 1,490 2,100
2018/05/22 1,472 1,479 1,466 1,479 6,200
2018/05/21 1,464 1,465 1,453 1,465 1,000
2018/05/18 1,467 1,470 1,461 1,464 2,200
2018/05/17 1,450 1,456 1,450 1,456 2,300
2018/05/16 1,469 1,469 1,460 1,469 1,100
2018/05/15 1,474 1,474 1,464 1,473 1,900
2018/05/14 1,505 1,505 1,451 1,459 4,400
2018/05/11 1,436 1,448 1,436 1,446 2,400
2018/05/10 1,450 1,450 1,446 1,446 600
2018/05/09 1,447 1,459 1,445 1,455 1,800
2018/05/08 1,468 1,468 1,449 1,456 3,000
2018/05/07 1,449 1,450 1,447 1,449 1,800
2018/05/02 1,449 1,449 1,440 1,444 1,000
2018/05/01 1,433 1,449 1,433 1,447 2,900
2018/04/27 1,452 1,457 1,441 1,457 3,100
2018/04/26 1,443 1,450 1,437 1,450 1,600
2018/04/25 1,436 1,437 1,431 1,435 1,800
2018/04/24 1,428 1,436 1,426 1,436 2,700
2018/04/23 1,430 1,430 1,420 1,428 4,900
2018/04/20 1,482 1,482 1,425 1,434 6,100
2018/04/19 1,480 1,488 1,470 1,482 2,200
2018/04/18 1,482 1,493 1,474 1,493 1,500
2018/04/17 1,490 1,490 1,478 1,482 1,800
2018/04/16 1,451 1,495 1,451 1,495 4,300
2018/04/13 1,461 1,461 1,450 1,461 1,300
2018/04/12 1,442 1,462 1,442 1,451 2,200
2018/04/11 1,456 1,467 1,454 1,455 1,000
2018/04/10 1,441 1,466 1,441 1,466 2,600
2018/04/09 1,437 1,443 1,434 1,443 400
2018/04/06 1,442 1,471 1,441 1,450 800
2018/04/05 1,470 1,470 1,458 1,458 700
2018/04/04 1,455 1,460 1,442 1,460 1,800
2018/04/03 1,438 1,439 1,431 1,439 1,300
2018/04/02 1,450 1,458 1,447 1,453 1,400
2018/03/30 1,456 1,469 1,450 1,450 1,800
2018/03/29 1,435 1,438 1,424 1,438 1,200
2018/03/28 1,420 1,442 1,420 1,434 1,500
2018/03/27 1,429 1,451 1,429 1,451 3,600
2018/03/26 1,402 1,430 1,387 1,429 7,800
2018/03/23 1,445 1,445 1,418 1,418 6,500
2018/03/22 1,450 1,450 1,440 1,449 3,500
2018/03/20 1,446 1,446 1,441 1,446 800
2018/03/19 1,458 1,458 1,441 1,446 4,500
2018/03/16 1,447 1,466 1,447 1,466 3,900
2018/03/15 1,462 1,465 1,450 1,451 4,500
2018/03/14 1,454 1,462 1,447 1,462 2,600
2018/03/13 1,442 1,464 1,442 1,455 3,400
2018/03/12 1,440 1,462 1,440 1,448 2,900
2018/03/09 1,464 1,465 1,440 1,443 4,800
2018/03/08 1,452 1,458 1,452 1,454 1,000
2018/03/07 1,459 1,463 1,450 1,454 2,200
2018/03/06 1,477 1,477 1,464 1,464 1,600
2018/03/05 1,452 1,470 1,452 1,470 3,700
2018/03/02 1,480 1,489 1,462 1,464 3,300
2018/03/01 1,491 1,535 1,469 1,509 10,600
2018/02/28 1,481 1,509 1,481 1,481 4,900
2018/02/27 1,478 1,497 1,470 1,481 3,000
2018/02/26 1,467 1,477 1,447 1,470 3,800
2018/02/23 1,437 1,450 1,437 1,447 900
2018/02/22 1,426 1,442 1,426 1,437 2,000
2018/02/21 1,440 1,449 1,425 1,429 4,500
2018/02/20 1,436 1,442 1,436 1,440 500
2018/02/19 1,418 1,440 1,418 1,435 3,000
2018/02/16 1,424 1,424 1,404 1,418 3,000
2018/02/15 1,403 1,417 1,401 1,401 2,600
2018/02/14 1,415 1,425 1,401 1,403 4,600
2018/02/13 1,423 1,453 1,413 1,418 8,600
2018/02/09 1,401 1,421 1,401 1,415 3,700
2018/02/08 1,441 1,450 1,429 1,450 2,100
2018/02/07 1,451 1,472 1,442 1,442 5,800
2018/02/06 1,412 1,502 1,412 1,424 16,100
2018/02/05 1,532 1,538 1,512 1,512 12,800
2018/02/02 1,540 1,552 1,540 1,544 3,800
2018/02/01 1,560 1,560 1,539 1,539 3,400
2018/01/31 1,559 1,559 1,535 1,536 5,200
2018/01/30 1,576 1,579 1,550 1,550 6,400
2018/01/29 1,566 1,583 1,566 1,574 3,600
2018/01/26 1,556 1,570 1,556 1,566 2,600
2018/01/25 1,545 1,563 1,545 1,556 4,200
2018/01/24 1,540 1,559 1,539 1,545 6,700
2018/01/23 1,549 1,571 1,545 1,563 5,300
2018/01/22 1,528 1,548 1,528 1,541 3,200
2018/01/19 1,535 1,535 1,526 1,526 3,100
2018/01/18 1,550 1,550 1,538 1,538 6,000
2018/01/17 1,551 1,555 1,550 1,550 3,900
2018/01/16 1,558 1,562 1,553 1,558 4,400
2018/01/15 1,558 1,573 1,558 1,565 5,100
2018/01/12 1,558 1,560 1,556 1,557 5,400
2018/01/11 1,555 1,562 1,555 1,556 4,500
2018/01/10 1,557 1,557 1,553 1,557 3,800
2018/01/09 1,562 1,566 1,550 1,557 4,800
2018/01/05 1,561 1,562 1,547 1,561 3,200
2018/01/04 1,538 1,559 1,535 1,540 1,600

このページの先頭へ