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
2020/12/30 809 833 805 811 40,500
2020/12/29 807 809 790 809 32,300
2020/12/28 812 821 797 811 64,900
2020/12/25 801 808 776 787 40,600
2020/12/24 810 816 776 790 73,000
2020/12/23 836 843 811 813 54,500
2020/12/22 925 957 821 828 179,700
2020/12/21 921 941 904 929 75,300
2020/12/18 1,050 1,083 924 961 231,700
2020/12/17 1,028 1,125 950 973 491,800
2020/12/16 1,304 1,396 1,051 1,058 1,504,200
2020/12/15 1,044 1,044 1,044 1,044 14,200
2020/12/14 894 894 894 894 29,800
2020/12/11 640 744 635 744 100,300
2020/12/10 652 653 641 644 5,400
2020/12/09 662 662 652 652 3,500
2020/12/08 649 665 648 662 3,600
2020/12/07 671 671 651 652 7,000
2020/12/04 664 671 638 670 12,800
2020/12/03 631 663 627 644 15,700
2020/12/02 634 648 625 636 24,400
2020/12/01 691 691 651 664 5,600
2020/11/30 707 707 691 691 3,400
2020/11/27 695 705 681 693 9,600
2020/11/26 696 708 695 703 6,600
2020/11/25 716 716 680 686 18,400
2020/11/24 693 750 685 695 115,700
2020/11/20 634 665 634 654 11,000
2020/11/19 617 634 616 634 4,400
2020/11/18 630 630 609 617 5,300
2020/11/17 655 655 630 630 8,200
2020/11/16 662 667 656 665 3,100
2020/11/13 692 692 657 662 17,200
2020/11/12 697 699 650 697 21,300
2020/11/11 665 683 660 675 24,500
2020/11/10 618 665 615 665 24,400
2020/11/09 621 621 603 617 3,000
2020/11/06 616 624 616 624 3,300
2020/11/05 627 627 613 618 5,500
2020/11/04 634 634 621 627 2,500
2020/11/02 634 634 618 624 3,500
2020/10/30 649 650 610 634 7,300
2020/10/29 625 649 625 649 3,700
2020/10/28 622 633 616 629 5,000
2020/10/27 612 634 604 634 8,500
2020/10/26 619 619 609 612 2,200
2020/10/23 625 625 607 607 4,600
2020/10/22 628 628 604 606 5,900
2020/10/21 648 648 625 628 8,500
2020/10/20 641 656 621 628 11,300
2020/10/19 680 695 638 638 23,800
2020/10/16 651 669 651 668 11,300
2020/10/15 645 668 636 645 16,200
2020/10/14 641 650 626 635 10,500
2020/10/13 623 669 602 639 36,100
2020/10/12 616 631 610 610 10,500
2020/10/09 640 640 605 605 17,300
2020/10/08 631 646 631 640 4,400
2020/10/07 648 650 629 631 10,400
2020/10/06 640 694 634 648 39,500
2020/10/05 663 663 640 641 10,100
2020/10/02 671 671 662 663 6,900
2020/09/30 674 687 658 658 14,200
2020/09/29 671 691 667 691 8,900
2020/09/28 650 706 646 670 27,800
2020/09/25 672 672 641 649 38,400
2020/09/24 640 694 625 677 62,800
2020/09/23 572 666 543 658 159,300
2020/09/18 547 570 542 566 10,300
2020/09/17 535 542 531 531 2,200
2020/09/16 533 544 532 544 1,300
2020/09/15 557 558 536 539 9,000
2020/09/14 539 560 525 560 10,400
2020/09/11 520 569 515 546 23,500
2020/09/10 506 508 504 508 2,700
2020/09/09 505 508 501 506 3,200
2020/09/08 508 508 502 508 2,900
2020/09/07 498 500 495 497 5,500
2020/09/04 494 494 483 491 4,300
2020/09/03 498 498 494 494 1,600
2020/09/02 498 498 492 492 2,100
2020/09/01 499 499 492 492 1,000
2020/08/31 495 495 493 493 800
2020/08/28 503 503 491 497 3,200
2020/08/27 498 498 497 498 2,500
2020/08/26 510 510 498 498 3,500
2020/08/25 505 509 495 495 4,300
2020/08/24 472 493 472 490 2,600
2020/08/21 487 487 483 483 600
2020/08/20 484 484 484 484 300
2020/08/19 484 489 484 488 800
2020/08/18 479 484 479 484 1,700
2020/08/17 487 487 484 487 1,200
2020/08/14 485 490 485 487 3,100
2020/08/13 489 493 488 493 2,200
2020/08/12 480 489 480 489 3,900
2020/08/11 463 480 463 480 1,700
2020/08/07 472 475 467 475 500
2020/08/06 468 475 468 473 1,300
2020/08/05 480 485 477 483 5,600
2020/08/04 460 472 460 472 800
2020/08/03 441 460 441 460 2,700
2020/07/31 477 477 451 451 12,400
2020/07/30 483 483 477 477 2,200
2020/07/29 489 489 482 483 1,700
2020/07/28 490 490 489 489 1,400
2020/07/27 499 499 490 495 5,000
2020/07/22 499 499 491 491 5,500
2020/07/21 487 489 486 489 1,300
2020/07/20 493 495 483 495 1,700
2020/07/17 490 490 482 482 900
2020/07/16 482 485 482 482 1,000
2020/07/15 485 490 481 490 1,500
2020/07/14 482 486 481 481 2,000
2020/07/13 499 499 481 482 4,500
2020/07/10 501 501 487 487 4,300
2020/07/09 513 513 509 509 1,400
2020/07/08 514 515 509 513 900
2020/07/07 519 519 504 515 10,100
2020/07/06 506 506 501 503 1,800
2020/07/03 503 503 496 500 2,900
2020/07/02 526 526 503 503 3,300
2020/07/01 503 513 502 508 1,500
2020/06/30 529 529 506 506 3,200
2020/06/29 509 522 508 522 6,800
2020/06/26 526 526 506 509 4,900
2020/06/25 523 523 508 510 8,300
2020/06/24 506 509 505 508 700
2020/06/23 495 502 494 502 3,400
2020/06/22 493 496 490 494 2,000
2020/06/19 493 495 489 495 2,900
2020/06/18 494 494 487 491 1,700
2020/06/17 500 501 493 493 1,400
2020/06/16 505 505 481 502 7,900
2020/06/15 498 500 481 481 3,500
2020/06/12 492 499 489 498 9,200
2020/06/11 510 519 507 518 9,300
2020/06/10 506 511 504 508 7,700
2020/06/09 514 520 505 512 8,800
2020/06/08 514 517 511 515 10,000
2020/06/05 497 505 497 505 8,100
2020/06/04 500 511 496 497 9,800
2020/06/03 509 514 496 498 12,800
2020/06/02 490 505 486 505 9,100
2020/06/01 487 498 478 486 15,000
2020/05/29 501 501 480 486 16,200
2020/05/28 498 498 489 493 9,800
2020/05/27 500 500 489 489 9,700
2020/05/26 484 491 484 489 7,400
2020/05/25 481 497 481 484 14,300
2020/05/22 518 535 454 476 75,700
2020/05/21 518 518 496 510 11,800
2020/05/20 500 507 497 507 9,900
2020/05/19 490 508 490 495 3,500
2020/05/18 492 492 476 487 8,200
2020/05/15 506 506 488 490 4,100
2020/05/14 501 515 500 500 3,700
2020/05/13 518 527 501 501 15,300
2020/05/12 539 539 519 519 9,100
2020/05/11 523 539 522 539 9,400
2020/05/08 540 540 522 523 8,400
2020/05/07 525 546 508 546 27,700
2020/05/01 580 580 548 555 2,000
2020/04/30 589 593 585 587 6,100
2020/04/28 579 583 572 583 2,600
2020/04/27 576 581 571 575 5,800
2020/04/24 580 581 571 575 4,700
2020/04/23 574 585 571 580 4,600
2020/04/22 559 572 559 572 3,000
2020/04/21 563 563 553 559 5,100
2020/04/20 552 568 552 562 7,800
2020/04/17 590 590 556 582 15,100
2020/04/16 561 590 561 590 9,700
2020/04/15 579 582 571 571 9,600
2020/04/14 553 584 553 582 7,800
2020/04/13 535 565 529 561 12,500
2020/04/10 542 546 534 535 5,400
2020/04/09 536 542 528 542 4,700
2020/04/08 509 535 507 535 11,300
2020/04/07 501 507 489 507 12,800
2020/04/06 495 505 486 505 7,700
2020/04/03 475 489 475 489 14,400
2020/04/02 528 528 479 479 23,800
2020/04/01 541 542 533 533 14,100
2020/03/31 568 582 549 558 25,900
2020/03/30 550 588 540 588 35,400
2020/03/27 503 557 501 557 83,200
2020/03/26 446 487 446 487 26,600
2020/03/25 433 459 423 446 18,700
2020/03/24 397 417 388 417 16,500
2020/03/23 377 384 364 382 14,600
2020/03/19 416 416 359 381 19,200
2020/03/18 413 413 392 392 9,000
2020/03/17 399 415 388 413 14,400
2020/03/16 415 431 412 412 19,800
2020/03/13 423 429 407 408 61,400
2020/03/12 471 487 438 487 20,800
2020/03/11 500 523 483 487 24,300
2020/03/10 445 490 425 484 59,300
2020/03/09 564 564 494 503 18,500
2020/03/06 595 606 569 569 13,100
2020/03/05 614 633 598 605 10,500
2020/03/04 591 614 591 608 7,300
2020/03/03 650 650 601 601 11,700
2020/03/02 599 619 593 613 12,200
2020/02/28 625 629 598 608 23,200
2020/02/27 689 691 661 665 13,100
2020/02/26 700 707 690 691 17,500
2020/02/25 728 729 696 700 30,100
2020/02/21 732 745 732 739 11,900
2020/02/20 758 766 743 743 11,300
2020/02/19 748 761 738 747 7,700
2020/02/18 763 763 742 752 16,900
2020/02/17 777 793 767 775 15,300
2020/02/14 795 795 781 781 9,200
2020/02/13 785 800 773 800 10,700
2020/02/12 797 797 786 786 7,300
2020/02/10 796 804 794 804 16,200
2020/02/07 805 805 793 796 11,100
2020/02/06 805 815 791 795 24,300
2020/02/05 804 804 780 790 15,300
2020/02/04 774 788 774 780 12,200
2020/02/03 782 782 761 774 18,800
2020/01/31 776 790 765 787 39,000
2020/01/30 793 850 770 772 137,800
2020/01/29 797 817 797 805 36,000
2020/01/28 845 847 792 796 80,900
2020/01/27 811 830 790 830 99,800
2020/01/24 791 804 787 792 46,900
2020/01/23 802 820 795 802 183,800
2020/01/22 730 874 730 817 1,191,200
2020/01/21 723 760 723 725 41,700
2020/01/20 726 740 724 724 17,600
2020/01/17 728 731 727 729 4,500
2020/01/16 732 734 728 728 7,600
2020/01/15 731 732 726 732 3,000
2020/01/14 735 735 730 733 2,300
2020/01/10 731 738 731 736 2,200
2020/01/09 737 737 732 732 1,400
2020/01/08 735 737 728 737 5,700
2020/01/07 724 733 724 733 3,500
2020/01/06 723 728 723 727 4,700

このページの先頭へ