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
2022/12/30 781 787 781 784 1,300
2022/12/29 787 787 778 780 4,100
2022/12/28 787 787 776 780 3,800
2022/12/27 776 783 772 782 15,400
2022/12/26 792 792 769 776 9,800
2022/12/23 785 785 773 777 4,600
2022/12/22 784 787 780 782 6,900
2022/12/21 798 803 783 784 8,800
2022/12/20 808 810 796 802 4,600
2022/12/19 810 810 807 808 2,500
2022/12/16 803 809 799 809 5,300
2022/12/15 803 803 799 803 1,700
2022/12/14 805 805 800 801 1,900
2022/12/13 801 802 801 801 1,200
2022/12/12 810 810 796 801 3,700
2022/12/09 796 800 796 797 2,100
2022/12/08 809 809 795 796 4,400
2022/12/07 809 809 796 800 2,100
2022/12/06 815 815 807 807 5,300
2022/12/05 795 800 795 800 2,100
2022/12/02 808 808 797 797 4,400
2022/12/01 801 814 800 813 9,400
2022/11/30 806 809 801 801 3,200
2022/11/29 812 812 805 808 4,200
2022/11/28 815 815 809 809 7,200
2022/11/25 820 820 811 815 5,900
2022/11/24 811 819 808 817 7,900
2022/11/22 813 813 803 810 5,300
2022/11/21 819 819 805 808 4,700
2022/11/18 805 810 801 806 5,400
2022/11/17 788 810 786 803 12,000
2022/11/16 784 793 782 785 1,500
2022/11/15 798 798 784 784 6,700
2022/11/14 798 799 793 793 2,700
2022/11/11 798 798 787 798 3,300
2022/11/10 797 799 790 790 2,900
2022/11/09 802 802 792 796 5,500
2022/11/08 787 804 785 800 10,300
2022/11/07 775 792 775 787 8,700
2022/11/04 784 787 777 783 5,800
2022/11/02 800 804 782 783 7,500
2022/11/01 800 800 780 797 13,800
2022/10/31 787 827 770 797 43,900
2022/10/28 788 807 774 774 33,100
2022/10/27 810 810 799 802 5,900
2022/10/26 809 809 803 809 2,100
2022/10/25 812 812 795 802 7,800
2022/10/24 810 810 792 792 8,200
2022/10/21 812 816 809 809 1,500
2022/10/20 817 817 805 809 2,700
2022/10/19 816 817 807 817 3,900
2022/10/18 813 816 808 816 2,700
2022/10/17 794 818 794 813 8,800
2022/10/14 806 814 792 798 6,700
2022/10/13 813 815 791 797 10,100
2022/10/12 831 831 805 813 5,700
2022/10/11 786 825 786 825 15,800
2022/10/07 787 804 787 792 9,300
2022/10/06 782 803 780 800 8,900
2022/10/05 779 800 779 789 10,700
2022/10/04 775 787 775 777 8,200
2022/10/03 769 776 761 775 6,300
2022/09/30 780 780 769 770 16,400
2022/09/29 774 792 766 780 10,600
2022/09/28 802 802 730 760 35,400
2022/09/27 808 808 785 796 11,600
2022/09/26 829 829 797 800 18,000
2022/09/22 832 834 814 814 19,500
2022/09/21 828 834 817 823 14,000
2022/09/20 873 920 835 835 51,800
2022/09/16 913 931 863 873 154,400
2022/09/15 890 965 832 965 567,800
2022/09/14 784 929 784 815 181,300
2022/09/13 801 802 794 799 7,600
2022/09/12 801 801 797 801 2,500
2022/09/09 797 799 797 797 5,100
2022/09/08 794 802 794 800 10,500
2022/09/07 800 810 796 797 6,900
2022/09/06 800 808 800 800 4,300
2022/09/05 801 822 799 800 15,300
2022/09/02 835 835 815 816 4,800
2022/09/01 836 840 835 835 2,500
2022/08/31 840 845 840 845 1,800
2022/08/30 841 847 841 846 1,200
2022/08/29 837 844 837 841 2,300
2022/08/26 852 852 838 846 7,700
2022/08/25 845 845 835 839 2,900
2022/08/24 831 836 831 836 2,700
2022/08/23 838 839 832 832 1,600
2022/08/22 841 843 838 842 2,400
2022/08/19 845 849 843 847 3,100
2022/08/18 847 848 843 847 4,000
2022/08/17 853 853 850 850 3,700
2022/08/16 850 860 843 849 11,700
2022/08/15 834 838 833 838 3,100
2022/08/12 832 840 832 840 4,400
2022/08/10 835 835 831 832 1,200
2022/08/09 834 839 833 839 1,300
2022/08/08 842 844 832 834 1,800
2022/08/05 834 842 834 842 1,900
2022/08/04 831 841 831 839 3,100
2022/08/03 838 838 831 831 6,800
2022/08/02 840 845 838 838 2,900
2022/08/01 838 843 838 841 6,300
2022/07/29 851 854 835 837 14,300
2022/07/28 846 851 841 845 3,000
2022/07/27 845 847 845 846 2,500
2022/07/26 849 850 845 845 2,700
2022/07/25 851 851 840 845 3,100
2022/07/22 845 845 838 840 2,700
2022/07/21 850 850 834 840 6,500
2022/07/20 842 842 832 836 6,600
2022/07/19 845 845 834 834 4,900
2022/07/15 847 847 836 836 6,500
2022/07/14 848 850 847 850 4,400
2022/07/13 856 890 848 848 17,700
2022/07/12 872 876 855 856 9,800
2022/07/11 870 878 868 876 13,700
2022/07/08 872 883 851 851 7,500
2022/07/07 878 878 862 867 5,400
2022/07/06 858 873 858 860 6,100
2022/07/05 865 873 865 873 2,100
2022/07/04 875 875 854 860 4,700
2022/07/01 870 872 860 860 4,800
2022/06/30 872 890 871 873 9,500
2022/06/29 854 878 854 878 9,600
2022/06/28 847 865 847 859 2,100
2022/06/27 869 869 850 850 4,200
2022/06/24 844 865 844 847 4,300
2022/06/23 856 856 845 847 4,500
2022/06/22 893 893 857 862 8,400
2022/06/21 871 905 871 886 6,200
2022/06/20 875 879 867 874 17,200
2022/06/17 864 868 857 865 3,000
2022/06/16 893 893 865 878 4,400
2022/06/15 916 916 889 889 2,500
2022/06/14 921 921 907 907 2,200
2022/06/13 923 940 921 921 4,200
2022/06/10 940 949 925 934 7,000
2022/06/09 955 955 939 943 5,300
2022/06/08 938 959 925 948 2,900
2022/06/07 949 952 931 931 2,300
2022/06/06 935 955 935 942 2,800
2022/06/03 959 959 935 948 2,200
2022/06/02 968 968 947 964 5,700
2022/06/01 974 985 959 978 10,700
2022/05/31 921 969 921 969 8,600
2022/05/30 909 927 897 927 14,600
2022/05/27 908 908 896 896 700
2022/05/26 929 930 911 911 5,900
2022/05/25 897 910 867 906 6,000
2022/05/24 930 930 887 912 10,800
2022/05/23 891 941 891 941 11,700
2022/05/20 903 913 892 906 4,900
2022/05/19 877 915 877 903 5,500
2022/05/18 898 904 892 895 4,800
2022/05/17 897 897 887 890 1,400
2022/05/16 922 922 880 888 4,200
2022/05/13 871 923 871 909 3,500
2022/05/12 865 881 862 863 4,300
2022/05/11 861 883 850 867 8,000
2022/05/10 869 878 855 855 8,100
2022/05/09 938 942 885 885 10,500
2022/05/06 902 963 892 950 9,200
2022/05/02 925 925 897 911 3,600
2022/04/28 911 936 881 932 13,900
2022/04/27 866 900 848 900 22,500
2022/04/26 906 907 856 868 4,800
2022/04/25 897 897 875 879 5,600
2022/04/22 921 932 864 897 10,800
2022/04/21 962 962 920 926 13,100
2022/04/20 920 989 920 975 17,100
2022/04/19 940 947 940 944 900
2022/04/18 927 930 881 930 13,500
2022/04/15 933 960 933 941 5,500
2022/04/14 969 969 942 963 3,900
2022/04/13 896 970 888 970 33,700
2022/04/12 850 889 850 888 4,700
2022/04/11 900 900 863 864 12,100
2022/04/08 871 900 871 900 13,200
2022/04/07 880 895 850 871 10,500
2022/04/06 872 896 872 896 10,300
2022/04/05 877 877 870 872 3,200
2022/04/04 877 877 862 874 4,700
2022/04/01 880 880 863 866 11,500
2022/03/31 876 876 861 861 4,500
2022/03/30 878 899 860 873 11,500
2022/03/29 863 880 863 878 6,000
2022/03/28 918 918 853 863 7,100
2022/03/25 898 898 879 891 10,400
2022/03/24 867 883 867 883 4,800
2022/03/23 864 882 864 872 9,200
2022/03/22 878 890 865 879 16,700
2022/03/18 832 878 832 878 18,900
2022/03/17 827 837 820 837 8,800
2022/03/16 829 829 823 827 4,300
2022/03/15 816 830 814 829 4,300
2022/03/14 814 830 804 810 5,400
2022/03/11 819 830 815 826 4,800
2022/03/10 787 819 787 819 10,000
2022/03/09 794 812 774 778 7,800
2022/03/08 800 825 784 787 13,300
2022/03/07 860 860 811 825 18,400
2022/03/04 868 868 846 858 4,300
2022/03/03 880 880 848 868 8,700
2022/03/02 866 891 863 873 10,400
2022/03/01 877 908 862 877 10,400
2022/02/28 887 891 867 883 9,900
2022/02/25 866 866 826 861 13,000
2022/02/24 821 851 816 851 9,700
2022/02/22 855 855 840 840 6,000
2022/02/21 863 879 855 855 8,000
2022/02/18 848 856 848 850 1,500
2022/02/17 871 879 853 853 4,300
2022/02/16 875 892 867 875 7,800
2022/02/15 870 877 845 845 10,100
2022/02/14 865 896 861 863 10,700
2022/02/10 884 899 884 895 3,300
2022/02/09 865 899 865 880 4,800
2022/02/08 891 900 874 880 7,400
2022/02/07 923 944 897 897 8,900
2022/02/04 890 908 859 908 14,400
2022/02/03 865 878 853 860 1,300
2022/02/02 840 893 836 879 18,900
2022/02/01 846 864 826 826 7,900
2022/01/31 812 849 812 824 9,300
2022/01/28 817 836 811 826 6,100
2022/01/27 857 857 819 827 16,100
2022/01/26 875 875 858 861 4,800
2022/01/25 879 879 827 860 23,500
2022/01/24 878 885 849 862 11,800
2022/01/21 883 900 874 893 6,100
2022/01/20 905 921 855 898 27,300
2022/01/19 925 931 906 906 18,400
2022/01/18 965 972 941 946 14,400
2022/01/17 966 981 962 964 18,800
2022/01/14 993 995 981 985 12,000
2022/01/13 971 989 968 984 15,000
2022/01/12 968 990 966 974 19,500
2022/01/11 964 979 963 972 9,400
2022/01/07 996 1,025 962 964 39,600
2022/01/06 962 1,089 962 994 78,200
2022/01/05 997 997 962 969 24,100
2022/01/04 1,000 1,009 981 982 25,100

このページの先頭へ