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
2023/12/29 1,871 1,932 1,871 1,896 12,800
2023/12/28 1,878 1,884 1,866 1,867 7,400
2023/12/27 1,865 1,916 1,860 1,881 13,600
2023/12/26 1,855 1,869 1,841 1,867 8,800
2023/12/25 1,850 1,861 1,824 1,852 11,700
2023/12/22 1,847 1,879 1,822 1,829 9,600
2023/12/21 1,866 1,867 1,801 1,825 22,000
2023/12/20 1,948 1,964 1,880 1,882 27,800
2023/12/19 1,970 1,978 1,936 1,938 15,500
2023/12/18 1,915 1,950 1,901 1,945 11,100
2023/12/15 1,937 1,949 1,924 1,938 8,700
2023/12/14 1,915 1,935 1,900 1,914 9,500
2023/12/13 1,902 1,931 1,890 1,904 14,600
2023/12/12 1,937 1,958 1,899 1,919 17,900
2023/12/11 1,895 1,935 1,883 1,921 15,700
2023/12/08 1,901 1,968 1,883 1,888 41,000
2023/12/07 1,819 1,910 1,814 1,902 38,100
2023/12/06 1,739 1,845 1,735 1,836 33,100
2023/12/05 1,760 1,760 1,728 1,735 17,700
2023/12/04 1,760 1,772 1,746 1,767 15,100
2023/12/01 1,782 1,782 1,759 1,770 7,300
2023/11/30 1,804 1,805 1,777 1,781 13,700
2023/11/29 1,805 1,820 1,793 1,808 10,100
2023/11/28 1,792 1,816 1,776 1,780 8,100
2023/11/27 1,850 1,851 1,799 1,799 12,400
2023/11/24 1,851 1,858 1,829 1,848 20,600
2023/11/22 1,784 1,848 1,783 1,811 17,600
2023/11/21 1,798 1,800 1,769 1,781 9,200
2023/11/20 1,797 1,849 1,795 1,795 20,700
2023/11/17 1,788 1,807 1,780 1,801 12,300
2023/11/16 1,765 1,814 1,736 1,803 24,300
2023/11/15 1,816 1,816 1,733 1,744 24,700
2023/11/14 1,790 1,790 1,755 1,756 13,700
2023/11/13 1,788 1,820 1,769 1,773 11,300
2023/11/10 1,787 1,803 1,756 1,797 15,600
2023/11/09 1,780 1,780 1,725 1,747 22,500
2023/11/08 1,821 1,821 1,717 1,754 42,300
2023/11/07 1,784 1,830 1,784 1,821 18,500
2023/11/06 1,803 1,840 1,762 1,773 60,600
2023/11/02 1,833 1,876 1,734 1,752 104,600
2023/11/01 1,561 1,849 1,536 1,812 268,200
2023/10/31 1,566 1,665 1,511 1,537 157,500
2023/10/30 1,572 1,609 1,528 1,530 64,900
2023/10/27 1,522 1,550 1,520 1,539 23,400
2023/10/26 1,562 1,568 1,507 1,522 34,400
2023/10/25 1,603 1,603 1,575 1,583 21,200
2023/10/24 1,538 1,565 1,507 1,563 32,200
2023/10/23 1,556 1,571 1,531 1,540 23,700
2023/10/20 1,622 1,622 1,592 1,593 16,700
2023/10/19 1,672 1,674 1,622 1,622 13,200
2023/10/18 1,627 1,681 1,627 1,674 17,900
2023/10/17 1,641 1,644 1,599 1,627 18,200
2023/10/16 1,617 1,650 1,596 1,606 18,100
2023/10/13 1,697 1,697 1,637 1,651 24,600
2023/10/12 1,684 1,691 1,657 1,691 25,200
2023/10/11 1,683 1,703 1,664 1,683 16,700
2023/10/10 1,650 1,686 1,647 1,677 28,300
2023/10/06 1,592 1,658 1,567 1,634 52,200
2023/10/05 1,565 1,594 1,547 1,552 21,100
2023/10/04 1,516 1,573 1,502 1,532 51,200
2023/10/03 1,670 1,675 1,593 1,596 43,800
2023/10/02 1,665 1,698 1,644 1,653 24,100
2023/09/29 1,637 1,669 1,631 1,648 31,800
2023/09/28 1,665 1,667 1,602 1,616 35,900
2023/09/27 1,707 1,718 1,645 1,666 27,200
2023/09/26 1,708 1,744 1,687 1,729 22,700
2023/09/25 1,666 1,710 1,660 1,700 24,400
2023/09/22 1,684 1,710 1,643 1,666 35,300
2023/09/21 1,663 1,751 1,659 1,721 35,100
2023/09/20 1,630 1,692 1,630 1,680 25,600
2023/09/19 1,658 1,665 1,610 1,647 31,300
2023/09/15 1,671 1,681 1,641 1,645 22,000
2023/09/14 1,648 1,705 1,638 1,671 37,700
2023/09/13 1,653 1,665 1,632 1,647 12,900
2023/09/12 1,649 1,687 1,624 1,644 20,400
2023/09/11 1,623 1,641 1,602 1,634 15,600
2023/09/08 1,659 1,672 1,621 1,621 24,500
2023/09/07 1,625 1,693 1,625 1,655 23,300
2023/09/06 1,679 1,680 1,623 1,655 34,700
2023/09/05 1,658 1,708 1,633 1,666 73,100
2023/09/04 1,600 1,735 1,568 1,698 363,500
2023/09/01 1,492 1,550 1,460 1,471 57,400
2023/08/31 1,398 1,489 1,389 1,489 68,700
2023/08/30 1,375 1,381 1,362 1,370 12,000
2023/08/29 1,388 1,398 1,368 1,368 12,600
2023/08/28 1,379 1,410 1,379 1,388 10,400
2023/08/25 1,369 1,391 1,358 1,379 18,200
2023/08/24 1,405 1,405 1,375 1,379 17,400
2023/08/23 1,435 1,435 1,398 1,405 14,200
2023/08/22 1,434 1,438 1,398 1,405 21,900
2023/08/21 1,399 1,455 1,395 1,423 37,000
2023/08/18 1,446 1,460 1,372 1,380 45,700
2023/08/17 1,350 1,440 1,350 1,422 108,900
2023/08/16 1,303 1,361 1,303 1,340 26,600
2023/08/15 1,296 1,322 1,270 1,303 28,300
2023/08/14 1,329 1,338 1,291 1,296 25,100
2023/08/10 1,293 1,340 1,260 1,336 30,000
2023/08/09 1,374 1,374 1,290 1,298 29,100
2023/08/08 1,321 1,376 1,313 1,357 38,800
2023/08/07 1,296 1,323 1,275 1,323 39,300
2023/08/04 1,237 1,289 1,235 1,283 49,300
2023/08/03 1,203 1,242 1,192 1,224 21,900
2023/08/02 1,219 1,220 1,192 1,208 24,800
2023/08/01 1,217 1,241 1,193 1,219 55,400
2023/07/31 1,191 1,223 1,174 1,218 111,200
2023/07/28 1,085 1,216 1,028 1,163 289,400
2023/07/27 1,078 1,087 1,062 1,085 12,600
2023/07/26 1,066 1,081 1,063 1,074 6,900
2023/07/25 1,100 1,100 1,068 1,072 20,900
2023/07/24 1,065 1,081 1,065 1,072 13,100
2023/07/21 1,045 1,054 1,043 1,048 4,700
2023/07/20 1,059 1,059 1,042 1,048 13,900
2023/07/19 1,062 1,065 1,042 1,059 13,200
2023/07/18 1,039 1,071 1,039 1,059 17,700
2023/07/14 1,054 1,055 1,028 1,040 19,600
2023/07/13 1,046 1,053 1,018 1,046 21,400
2023/07/12 1,049 1,058 1,045 1,046 9,000
2023/07/11 1,079 1,079 1,043 1,049 18,400
2023/07/10 1,066 1,076 1,058 1,060 12,300
2023/07/07 1,053 1,083 1,053 1,067 12,800
2023/07/06 1,089 1,091 1,062 1,071 13,300
2023/07/05 1,112 1,112 1,078 1,084 12,300
2023/07/04 1,084 1,105 1,075 1,093 13,500
2023/07/03 1,090 1,090 1,075 1,079 7,100
2023/06/30 1,072 1,079 1,062 1,072 7,900
2023/06/29 1,066 1,093 1,061 1,076 12,300
2023/06/28 1,071 1,087 1,052 1,066 9,000
2023/06/27 1,099 1,099 1,058 1,068 14,300
2023/06/26 1,093 1,098 1,070 1,082 14,300
2023/06/23 1,111 1,111 1,066 1,103 25,000
2023/06/22 1,135 1,135 1,092 1,092 18,200
2023/06/21 1,092 1,141 1,085 1,135 36,100
2023/06/20 1,101 1,109 1,094 1,103 12,000
2023/06/19 1,100 1,122 1,092 1,101 15,600
2023/06/16 1,097 1,115 1,091 1,095 14,000
2023/06/15 1,117 1,117 1,088 1,098 8,400
2023/06/14 1,113 1,126 1,090 1,117 18,000
2023/06/13 1,128 1,133 1,104 1,113 13,800
2023/06/12 1,121 1,131 1,093 1,125 30,400
2023/06/09 1,091 1,121 1,080 1,107 25,100
2023/06/08 1,107 1,107 1,081 1,082 12,000
2023/06/07 1,085 1,110 1,065 1,107 22,400
2023/06/06 1,085 1,088 1,065 1,065 5,700
2023/06/05 1,051 1,090 1,051 1,083 17,200
2023/06/02 1,049 1,064 1,045 1,050 11,800
2023/06/01 1,056 1,073 1,046 1,049 19,500
2023/05/31 1,108 1,108 1,052 1,056 27,600
2023/05/30 1,111 1,130 1,089 1,094 25,200
2023/05/29 1,110 1,129 1,090 1,111 18,200
2023/05/26 1,139 1,139 1,098 1,103 17,500
2023/05/25 1,118 1,140 1,091 1,132 22,400
2023/05/24 1,089 1,124 1,087 1,110 26,100
2023/05/23 1,115 1,115 1,073 1,089 29,000
2023/05/22 1,129 1,129 1,092 1,110 26,300
2023/05/19 1,100 1,128 1,075 1,125 30,300
2023/05/18 1,100 1,117 1,086 1,097 34,100
2023/05/17 1,050 1,135 1,047 1,090 50,100
2023/05/16 1,061 1,105 1,058 1,060 36,600
2023/05/15 1,022 1,101 1,022 1,101 43,500
2023/05/12 1,162 1,171 1,005 1,032 90,800
2023/05/11 1,126 1,135 1,112 1,134 18,400
2023/05/10 1,137 1,156 1,100 1,131 42,900
2023/05/09 1,183 1,215 1,157 1,165 35,900
2023/05/08 1,132 1,181 1,122 1,181 35,800
2023/05/02 1,131 1,165 1,101 1,132 60,300
2023/05/01 1,145 1,278 1,120 1,130 329,000
2023/04/28 1,155 1,177 1,115 1,119 127,700
2023/04/27 1,235 1,400 1,154 1,165 721,100
2023/04/26 1,003 1,257 1,003 1,180 898,500
2023/04/25 1,020 1,151 1,003 1,010 464,400
2023/04/24 1,188 1,240 997 1,010 947,800
2023/04/21 917 1,041 903 1,041 23,200
2023/04/20 903 904 891 891 4,900
2023/04/19 892 903 878 903 24,200
2023/04/18 880 887 879 886 5,300
2023/04/17 886 890 885 885 7,000
2023/04/14 894 894 875 878 12,000
2023/04/13 891 895 878 887 13,600
2023/04/12 930 950 893 899 41,400
2023/04/11 887 918 878 904 32,300
2023/04/10 842 899 842 878 24,200
2023/04/07 830 837 822 827 22,900
2023/04/06 863 870 840 840 7,400
2023/04/05 872 880 863 863 5,500
2023/04/04 905 905 872 872 24,000
2023/04/03 849 864 849 860 4,700
2023/03/31 861 867 853 854 6,100
2023/03/30 844 863 842 861 6,500
2023/03/29 873 878 865 869 5,300
2023/03/28 872 891 872 873 11,700
2023/03/27 878 883 872 883 5,200
2023/03/24 879 879 867 868 8,700
2023/03/23 870 879 863 870 5,100
2023/03/22 856 872 856 872 4,500
2023/03/20 875 875 854 854 8,500
2023/03/17 870 876 863 868 4,200
2023/03/16 867 876 857 870 6,200
2023/03/15 864 885 864 881 7,900
2023/03/14 889 889 859 864 27,300
2023/03/13 900 901 884 892 14,800
2023/03/10 913 920 913 913 5,300
2023/03/09 908 925 908 925 7,000
2023/03/08 905 913 905 910 4,300
2023/03/07 911 918 908 918 5,100
2023/03/06 924 924 910 911 9,600
2023/03/03 913 918 908 913 6,300
2023/03/02 922 925 917 917 5,100
2023/03/01 923 924 921 922 5,500
2023/02/28 915 929 915 925 6,700
2023/02/27 908 921 906 919 13,700
2023/02/24 897 915 897 908 10,600
2023/02/22 900 900 882 883 15,000
2023/02/21 913 916 900 903 11,300
2023/02/20 884 915 879 913 18,500
2023/02/17 865 885 860 883 15,600
2023/02/16 855 882 846 877 18,300
2023/02/15 842 850 841 843 3,000
2023/02/14 831 857 831 840 8,500
2023/02/13 845 845 832 832 5,000
2023/02/10 848 870 844 844 9,300
2023/02/09 843 860 842 854 7,300
2023/02/08 850 855 835 847 13,400
2023/02/07 849 853 843 844 6,500
2023/02/06 833 865 828 841 28,600
2023/02/03 840 854 831 831 18,200
2023/02/02 880 889 838 840 21,300
2023/02/01 835 871 823 869 44,500
2023/01/31 792 875 792 835 72,900
2023/01/30 805 811 787 790 21,500
2023/01/27 804 810 803 804 2,400
2023/01/26 810 810 801 806 4,100
2023/01/25 808 809 806 808 4,600
2023/01/24 797 809 792 808 4,900
2023/01/23 791 795 787 793 4,600
2023/01/20 776 786 776 785 3,500
2023/01/19 780 783 780 780 1,500
2023/01/18 785 789 778 785 1,700
2023/01/17 784 784 778 778 2,600
2023/01/16 778 785 778 780 1,700
2023/01/13 779 781 777 778 4,500
2023/01/12 786 786 777 779 3,500
2023/01/11 777 789 777 786 4,300
2023/01/10 778 781 772 772 2,300
2023/01/06 777 777 773 774 2,000
2023/01/05 780 780 775 777 1,700
2023/01/04 784 789 780 780 2,500

このページの先頭へ