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 |