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 |
|---|---|---|---|---|---|
| 2025/10/22 | 2,234 | 2,244 | 2,220 | 2,232 | 6,500 |
| 2025/10/21 | 2,212 | 2,238 | 2,205 | 2,222 | 9,300 |
| 2025/10/20 | 2,201 | 2,244 | 2,201 | 2,210 | 12,700 |
| 2025/10/17 | 2,214 | 2,231 | 2,200 | 2,201 | 10,800 |
| 2025/10/16 | 2,183 | 2,227 | 2,176 | 2,211 | 10,800 |
| 2025/10/15 | 2,115 | 2,172 | 2,115 | 2,156 | 22,800 |
| 2025/10/14 | 2,112 | 2,157 | 2,100 | 2,117 | 14,200 |
| 2025/10/10 | 2,224 | 2,229 | 2,142 | 2,157 | 22,400 |
| 2025/10/09 | 2,223 | 2,267 | 2,223 | 2,224 | 10,200 |
| 2025/10/08 | 2,224 | 2,256 | 2,221 | 2,230 | 9,700 |
| 2025/10/07 | 2,223 | 2,249 | 2,210 | 2,232 | 5,600 |
| 2025/10/06 | 2,217 | 2,240 | 2,155 | 2,223 | 43,200 |
| 2025/10/03 | 2,165 | 2,178 | 2,072 | 2,167 | 55,600 |
| 2025/10/02 | 2,233 | 2,241 | 2,165 | 2,165 | 21,400 |
| 2025/10/01 | 2,285 | 2,298 | 2,212 | 2,228 | 18,000 |
| 2025/09/30 | 2,329 | 2,329 | 2,279 | 2,307 | 29,300 |
| 2025/09/29 | 2,282 | 2,334 | 2,277 | 2,315 | 21,400 |
| 2025/09/26 | 2,287 | 2,311 | 2,270 | 2,296 | 22,100 |
| 2025/09/25 | 2,283 | 2,292 | 2,261 | 2,287 | 15,700 |
| 2025/09/24 | 2,280 | 2,285 | 2,261 | 2,277 | 10,300 |
| 2025/09/22 | 2,272 | 2,290 | 2,266 | 2,280 | 12,900 |
| 2025/09/19 | 2,263 | 2,278 | 2,235 | 2,267 | 11,900 |
| 2025/09/18 | 2,288 | 2,292 | 2,222 | 2,263 | 23,900 |
| 2025/09/17 | 2,306 | 2,306 | 2,281 | 2,290 | 12,900 |
| 2025/09/16 | 2,299 | 2,330 | 2,282 | 2,317 | 24,500 |
| 2025/09/12 | 2,274 | 2,305 | 2,266 | 2,300 | 15,600 |
| 2025/09/11 | 2,285 | 2,324 | 2,268 | 2,285 | 27,300 |
| 2025/09/10 | 2,289 | 2,335 | 2,278 | 2,285 | 24,900 |
| 2025/09/09 | 2,331 | 2,331 | 2,270 | 2,289 | 41,500 |
| 2025/09/08 | 2,314 | 2,327 | 2,280 | 2,309 | 30,600 |
| 2025/09/05 | 2,211 | 2,307 | 2,211 | 2,307 | 43,000 |
| 2025/09/04 | 2,155 | 2,235 | 2,154 | 2,205 | 37,900 |
| 2025/09/03 | 2,210 | 2,216 | 2,151 | 2,164 | 34,600 |
| 2025/09/02 | 2,200 | 2,243 | 2,200 | 2,215 | 18,100 |
| 2025/09/01 | 2,200 | 2,242 | 2,181 | 2,190 | 40,400 |
| 2025/08/29 | 2,147 | 2,192 | 2,135 | 2,189 | 22,900 |
| 2025/08/28 | 2,130 | 2,135 | 2,118 | 2,130 | 10,600 |
| 2025/08/27 | 2,094 | 2,128 | 2,085 | 2,128 | 21,100 |
| 2025/08/26 | 2,089 | 2,097 | 2,067 | 2,094 | 24,500 |
| 2025/08/25 | 2,040 | 2,087 | 2,040 | 2,077 | 25,000 |
| 2025/08/22 | 2,027 | 2,032 | 2,006 | 2,021 | 22,700 |
| 2025/08/21 | 2,026 | 2,030 | 2,014 | 2,020 | 11,800 |
| 2025/08/20 | 1,995 | 2,019 | 1,979 | 2,016 | 13,100 |
| 2025/08/19 | 1,989 | 1,998 | 1,974 | 1,990 | 13,800 |
| 2025/08/18 | 1,938 | 1,988 | 1,927 | 1,988 | 24,900 |
| 2025/08/15 | 1,933 | 1,936 | 1,926 | 1,926 | 12,900 |
| 2025/08/14 | 1,929 | 1,933 | 1,917 | 1,933 | 14,100 |
| 2025/08/13 | 1,929 | 1,937 | 1,915 | 1,929 | 21,400 |
| 2025/08/12 | 1,931 | 1,938 | 1,928 | 1,929 | 11,100 |
| 2025/08/08 | 1,921 | 1,931 | 1,920 | 1,931 | 7,300 |
| 2025/08/07 | 1,928 | 1,936 | 1,923 | 1,923 | 7,100 |
| 2025/08/06 | 1,935 | 1,940 | 1,923 | 1,928 | 9,600 |
| 2025/08/05 | 1,921 | 1,939 | 1,920 | 1,939 | 5,900 |
| 2025/08/04 | 1,930 | 1,949 | 1,920 | 1,922 | 33,800 |
| 2025/08/01 | 1,957 | 1,957 | 1,935 | 1,936 | 10,200 |
| 2025/07/31 | 1,939 | 1,958 | 1,918 | 1,945 | 47,500 |
| 2025/07/30 | 1,942 | 1,947 | 1,935 | 1,945 | 9,100 |
| 2025/07/29 | 1,947 | 1,949 | 1,924 | 1,944 | 13,900 |
| 2025/07/28 | 1,940 | 1,947 | 1,934 | 1,943 | 5,500 |
| 2025/07/25 | 1,927 | 1,927 | 1,916 | 1,924 | 9,700 |
| 2025/07/24 | 1,909 | 1,918 | 1,900 | 1,911 | 13,600 |
| 2025/07/23 | 1,897 | 1,905 | 1,891 | 1,903 | 6,700 |
| 2025/07/22 | 1,898 | 1,900 | 1,883 | 1,897 | 5,700 |
| 2025/07/18 | 1,895 | 1,897 | 1,889 | 1,894 | 2,500 |
| 2025/07/17 | 1,888 | 1,897 | 1,888 | 1,893 | 1,800 |
| 2025/07/16 | 1,891 | 1,895 | 1,873 | 1,886 | 4,800 |
| 2025/07/15 | 1,902 | 1,902 | 1,891 | 1,891 | 3,400 |
| 2025/07/14 | 1,888 | 1,903 | 1,888 | 1,891 | 9,600 |
| 2025/07/11 | 1,894 | 1,900 | 1,883 | 1,896 | 12,500 |
| 2025/07/10 | 1,877 | 1,895 | 1,868 | 1,892 | 3,900 |
| 2025/07/09 | 1,858 | 1,874 | 1,858 | 1,872 | 3,500 |
| 2025/07/08 | 1,838 | 1,855 | 1,834 | 1,855 | 2,700 |
| 2025/07/07 | 1,852 | 1,863 | 1,845 | 1,847 | 16,500 |
| 2025/07/04 | 1,872 | 1,875 | 1,848 | 1,851 | 6,900 |
| 2025/07/03 | 1,833 | 1,853 | 1,833 | 1,853 | 7,000 |
| 2025/07/02 | 1,822 | 1,843 | 1,822 | 1,843 | 8,300 |
| 2025/07/01 | 1,823 | 1,837 | 1,820 | 1,822 | 5,800 |
| 2025/06/30 | 1,822 | 1,838 | 1,822 | 1,830 | 6,300 |
| 2025/06/27 | 1,828 | 1,845 | 1,820 | 1,834 | 5,800 |
| 2025/06/26 | 1,850 | 1,857 | 1,827 | 1,834 | 6,300 |
| 2025/06/25 | 1,841 | 1,848 | 1,825 | 1,840 | 11,700 |
| 2025/06/24 | 1,823 | 1,835 | 1,819 | 1,828 | 16,000 |
| 2025/06/23 | 1,778 | 1,824 | 1,765 | 1,823 | 25,100 |
| 2025/06/20 | 1,772 | 1,784 | 1,772 | 1,778 | 6,200 |
| 2025/06/19 | 1,761 | 1,771 | 1,760 | 1,765 | 6,400 |
| 2025/06/18 | 1,760 | 1,764 | 1,755 | 1,764 | 2,800 |
| 2025/06/17 | 1,746 | 1,747 | 1,735 | 1,743 | 4,300 |
| 2025/06/16 | 1,748 | 1,756 | 1,730 | 1,735 | 5,200 |
| 2025/06/13 | 1,766 | 1,766 | 1,737 | 1,737 | 9,900 |
| 2025/06/12 | 1,768 | 1,768 | 1,763 | 1,763 | 500 |
| 2025/06/11 | 1,768 | 1,768 | 1,760 | 1,768 | 1,500 |
| 2025/06/10 | 1,770 | 1,770 | 1,760 | 1,761 | 3,000 |
| 2025/06/09 | 1,752 | 1,769 | 1,752 | 1,759 | 8,500 |
| 2025/06/06 | 1,760 | 1,773 | 1,750 | 1,750 | 3,900 |
| 2025/06/05 | 1,779 | 1,779 | 1,765 | 1,765 | 4,700 |
| 2025/06/04 | 1,780 | 1,780 | 1,773 | 1,777 | 1,800 |
| 2025/06/03 | 1,779 | 1,780 | 1,771 | 1,780 | 9,500 |
| 2025/06/02 | 1,771 | 1,784 | 1,771 | 1,779 | 4,700 |
| 2025/05/30 | 1,757 | 1,778 | 1,757 | 1,765 | 3,900 |
| 2025/05/29 | 1,771 | 1,773 | 1,765 | 1,769 | 4,500 |
| 2025/05/28 | 1,766 | 1,769 | 1,753 | 1,766 | 9,400 |
| 2025/05/27 | 1,770 | 1,770 | 1,746 | 1,746 | 6,700 |
| 2025/05/26 | 1,775 | 1,775 | 1,752 | 1,753 | 6,800 |
| 2025/05/23 | 1,779 | 1,779 | 1,764 | 1,768 | 3,800 |
| 2025/05/22 | 1,750 | 1,779 | 1,748 | 1,779 | 10,500 |
| 2025/05/21 | 1,736 | 1,754 | 1,736 | 1,747 | 3,600 |
| 2025/05/20 | 1,774 | 1,774 | 1,736 | 1,736 | 6,400 |
| 2025/05/19 | 1,766 | 1,784 | 1,761 | 1,761 | 9,500 |
| 2025/05/16 | 1,722 | 1,760 | 1,722 | 1,760 | 15,600 |
| 2025/05/15 | 1,741 | 1,756 | 1,710 | 1,713 | 43,000 |
| 2025/05/14 | 1,667 | 1,769 | 1,640 | 1,744 | 66,600 |
| 2025/05/13 | 1,621 | 1,635 | 1,610 | 1,635 | 12,900 |
| 2025/05/12 | 1,644 | 1,644 | 1,620 | 1,621 | 13,600 |
| 2025/05/09 | 1,611 | 1,659 | 1,611 | 1,644 | 22,800 |
| 2025/05/08 | 1,626 | 1,639 | 1,623 | 1,630 | 2,300 |
| 2025/05/07 | 1,637 | 1,646 | 1,620 | 1,626 | 3,500 |
| 2025/05/02 | 1,670 | 1,678 | 1,638 | 1,640 | 12,400 |
| 2025/05/01 | 1,670 | 1,718 | 1,636 | 1,676 | 24,700 |
| 2025/04/30 | 1,657 | 1,670 | 1,654 | 1,670 | 8,300 |
| 2025/04/28 | 1,676 | 1,676 | 1,640 | 1,659 | 5,900 |
| 2025/04/25 | 1,649 | 1,800 | 1,594 | 1,636 | 284,100 |
| 2025/04/24 | 1,642 | 1,650 | 1,633 | 1,633 | 3,200 |
| 2025/04/23 | 1,647 | 1,650 | 1,630 | 1,644 | 8,300 |
| 2025/04/22 | 1,626 | 1,638 | 1,623 | 1,638 | 6,900 |
| 2025/04/21 | 1,593 | 1,624 | 1,592 | 1,614 | 9,200 |
| 2025/04/18 | 1,584 | 1,588 | 1,572 | 1,588 | 4,000 |
| 2025/04/17 | 1,558 | 1,572 | 1,554 | 1,572 | 2,300 |
| 2025/04/16 | 1,587 | 1,587 | 1,560 | 1,560 | 10,300 |
| 2025/04/15 | 1,590 | 1,590 | 1,572 | 1,577 | 3,500 |
| 2025/04/14 | 1,588 | 1,588 | 1,561 | 1,582 | 4,100 |
| 2025/04/11 | 1,509 | 1,580 | 1,506 | 1,560 | 10,200 |
| 2025/04/10 | 1,547 | 1,549 | 1,511 | 1,532 | 8,600 |
| 2025/04/09 | 1,455 | 1,474 | 1,434 | 1,447 | 26,200 |
| 2025/04/08 | 1,544 | 1,544 | 1,480 | 1,520 | 35,000 |
| 2025/04/07 | 1,408 | 1,482 | 1,402 | 1,423 | 55,100 |
| 2025/04/04 | 1,541 | 1,548 | 1,491 | 1,548 | 43,700 |
| 2025/04/03 | 1,600 | 1,600 | 1,560 | 1,563 | 31,100 |
| 2025/04/02 | 1,623 | 1,623 | 1,602 | 1,610 | 13,500 |
| 2025/04/01 | 1,635 | 1,635 | 1,612 | 1,623 | 8,500 |
| 2025/03/31 | 1,636 | 1,636 | 1,607 | 1,612 | 14,400 |
| 2025/03/28 | 1,634 | 1,656 | 1,615 | 1,636 | 22,500 |
| 2025/03/27 | 1,714 | 1,732 | 1,714 | 1,732 | 14,800 |
| 2025/03/26 | 1,721 | 1,726 | 1,718 | 1,720 | 9,400 |
| 2025/03/25 | 1,718 | 1,740 | 1,718 | 1,718 | 12,000 |
| 2025/03/24 | 1,715 | 1,729 | 1,711 | 1,726 | 15,700 |
| 2025/03/21 | 1,710 | 1,722 | 1,710 | 1,714 | 14,200 |
| 2025/03/19 | 1,694 | 1,714 | 1,694 | 1,713 | 7,200 |
| 2025/03/18 | 1,717 | 1,726 | 1,685 | 1,701 | 23,500 |
| 2025/03/17 | 1,722 | 1,739 | 1,717 | 1,717 | 13,100 |
| 2025/03/14 | 1,703 | 1,710 | 1,700 | 1,700 | 3,100 |
| 2025/03/13 | 1,713 | 1,717 | 1,700 | 1,703 | 5,100 |
| 2025/03/12 | 1,697 | 1,719 | 1,697 | 1,711 | 8,900 |
| 2025/03/11 | 1,668 | 1,704 | 1,666 | 1,698 | 16,300 |
| 2025/03/10 | 1,672 | 1,690 | 1,672 | 1,684 | 6,400 |
| 2025/03/07 | 1,654 | 1,681 | 1,654 | 1,681 | 6,500 |
| 2025/03/06 | 1,670 | 1,684 | 1,670 | 1,673 | 8,100 |
| 2025/03/05 | 1,669 | 1,686 | 1,651 | 1,666 | 9,700 |
| 2025/03/04 | 1,664 | 1,670 | 1,650 | 1,668 | 9,300 |
| 2025/03/03 | 1,662 | 1,674 | 1,660 | 1,664 | 4,100 |
| 2025/02/28 | 1,681 | 1,681 | 1,657 | 1,657 | 7,700 |
| 2025/02/27 | 1,678 | 1,690 | 1,665 | 1,681 | 6,800 |
| 2025/02/26 | 1,679 | 1,690 | 1,658 | 1,658 | 9,300 |
| 2025/02/25 | 1,668 | 1,690 | 1,665 | 1,687 | 10,600 |
| 2025/02/21 | 1,676 | 1,677 | 1,661 | 1,676 | 7,600 |
| 2025/02/20 | 1,688 | 1,688 | 1,652 | 1,659 | 9,900 |
| 2025/02/19 | 1,674 | 1,688 | 1,670 | 1,688 | 4,000 |
| 2025/02/18 | 1,691 | 1,692 | 1,665 | 1,683 | 9,200 |
| 2025/02/17 | 1,685 | 1,690 | 1,670 | 1,676 | 12,900 |
| 2025/02/14 | 1,678 | 1,678 | 1,651 | 1,663 | 13,500 |
| 2025/02/13 | 1,654 | 1,670 | 1,654 | 1,660 | 8,200 |
| 2025/02/12 | 1,650 | 1,660 | 1,645 | 1,650 | 6,700 |
| 2025/02/10 | 1,635 | 1,650 | 1,629 | 1,649 | 10,700 |
| 2025/02/07 | 1,606 | 1,628 | 1,606 | 1,615 | 14,000 |
| 2025/02/06 | 1,589 | 1,614 | 1,587 | 1,614 | 14,900 |
| 2025/02/05 | 1,579 | 1,593 | 1,579 | 1,583 | 5,200 |
| 2025/02/04 | 1,585 | 1,610 | 1,574 | 1,578 | 24,300 |
| 2025/02/03 | 1,583 | 1,583 | 1,554 | 1,579 | 31,200 |
| 2025/01/31 | 1,617 | 1,631 | 1,555 | 1,564 | 75,300 |
| 2025/01/30 | 1,625 | 1,629 | 1,579 | 1,579 | 78,500 |
| 2025/01/29 | 1,622 | 1,644 | 1,622 | 1,631 | 10,600 |
| 2025/01/28 | 1,617 | 1,640 | 1,617 | 1,622 | 9,900 |
| 2025/01/27 | 1,636 | 1,636 | 1,612 | 1,613 | 15,000 |
| 2025/01/24 | 1,632 | 1,634 | 1,619 | 1,627 | 10,700 |
| 2025/01/23 | 1,632 | 1,632 | 1,619 | 1,619 | 4,700 |
| 2025/01/22 | 1,630 | 1,632 | 1,614 | 1,632 | 4,200 |
| 2025/01/21 | 1,607 | 1,633 | 1,601 | 1,630 | 9,600 |
| 2025/01/20 | 1,636 | 1,636 | 1,576 | 1,607 | 17,600 |
| 2025/01/17 | 1,601 | 1,629 | 1,584 | 1,629 | 9,900 |
| 2025/01/16 | 1,631 | 1,633 | 1,600 | 1,600 | 18,000 |
| 2025/01/15 | 1,641 | 1,651 | 1,628 | 1,628 | 11,700 |
| 2025/01/14 | 1,661 | 1,661 | 1,622 | 1,625 | 20,700 |
| 2025/01/10 | 1,678 | 1,678 | 1,651 | 1,651 | 5,600 |
| 2025/01/09 | 1,709 | 1,711 | 1,647 | 1,647 | 15,400 |
| 2025/01/08 | 1,720 | 1,720 | 1,685 | 1,691 | 7,000 |
| 2025/01/07 | 1,680 | 1,747 | 1,665 | 1,710 | 18,100 |
| 2025/01/06 | 1,688 | 1,688 | 1,670 | 1,672 | 7,100 |