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
2026/06/15 2,090 2,126 2,090 2,109 3,500
2026/06/12 2,099 2,104 2,088 2,088 1,000
2026/06/11 2,087 2,088 2,063 2,084 3,200
2026/06/10 2,078 2,104 2,069 2,088 13,500
2026/06/09 2,076 2,110 2,075 2,078 3,900
2026/06/08 2,087 2,102 2,061 2,063 11,700
2026/06/05 2,071 2,137 2,071 2,137 6,700
2026/06/04 2,090 2,110 2,073 2,073 6,800
2026/06/03 2,090 2,118 2,075 2,118 10,400
2026/06/02 2,086 2,096 2,050 2,086 13,600
2026/06/01 2,153 2,153 2,084 2,084 15,700
2026/05/29 2,165 2,180 2,152 2,153 5,400
2026/05/28 2,166 2,166 2,132 2,147 2,900
2026/05/27 2,200 2,218 2,165 2,176 6,600
2026/05/26 2,154 2,197 2,143 2,196 4,600
2026/05/25 2,148 2,152 2,124 2,151 6,600
2026/05/22 2,148 2,148 2,110 2,112 5,400
2026/05/21 2,087 2,135 2,082 2,130 9,500
2026/05/20 2,118 2,118 2,065 2,078 17,500
2026/05/19 2,143 2,150 2,111 2,112 9,100
2026/05/18 2,139 2,158 2,118 2,143 12,500
2026/05/15 2,139 2,158 2,111 2,113 13,000
2026/05/14 2,161 2,180 2,098 2,109 36,800
2026/05/13 2,205 2,205 2,160 2,165 9,400
2026/05/12 2,205 2,210 2,199 2,210 3,700
2026/05/11 2,199 2,228 2,199 2,213 8,300
2026/05/08 2,210 2,225 2,187 2,199 17,900
2026/05/07 2,232 2,254 2,215 2,245 11,800
2026/05/01 2,250 2,250 2,208 2,217 11,200
2026/04/30 2,300 2,300 2,245 2,250 15,300
2026/04/28 2,295 2,327 2,278 2,310 9,200
2026/04/27 2,312 2,339 2,262 2,295 13,500
2026/04/24 2,328 2,329 2,303 2,313 4,900
2026/04/23 2,329 2,341 2,302 2,341 8,200
2026/04/22 2,373 2,373 2,326 2,344 5,100
2026/04/21 2,352 2,384 2,327 2,336 11,200
2026/04/20 2,345 2,359 2,344 2,359 3,500
2026/04/17 2,350 2,363 2,342 2,342 5,800
2026/04/16 2,321 2,360 2,321 2,358 13,100
2026/04/15 2,311 2,316 2,306 2,316 4,800
2026/04/14 2,326 2,326 2,303 2,311 5,200
2026/04/13 2,317 2,345 2,295 2,303 11,900
2026/04/10 2,343 2,360 2,320 2,324 3,900
2026/04/09 2,408 2,412 2,343 2,343 6,300
2026/04/08 2,350 2,399 2,350 2,394 8,400
2026/04/07 2,335 2,346 2,320 2,320 2,600
2026/04/06 2,321 2,335 2,307 2,335 7,600
2026/04/03 2,340 2,349 2,319 2,321 5,500
2026/03/27 2,486 2,553 2,486 2,518 13,100
2026/03/26 2,534 2,550 2,503 2,523 6,100
2026/03/25 2,503 2,554 2,503 2,547 8,200
2026/03/24 2,497 2,520 2,462 2,485 8,100
2026/03/23 2,430 2,486 2,420 2,477 23,200
2026/03/19 2,589 2,593 2,560 2,570 5,900
2026/03/18 2,603 2,612 2,591 2,593 4,500
2026/03/17 2,604 2,604 2,553 2,566 4,000
2026/03/16 2,568 2,570 2,539 2,568 8,800
2026/03/13 2,512 2,589 2,512 2,534 13,600
2026/03/12 2,632 2,632 2,571 2,589 7,700
2026/03/11 2,629 2,691 2,629 2,647 8,300
2026/03/10 2,582 2,610 2,565 2,610 5,100
2026/03/09 2,511 2,541 2,480 2,534 15,500
2026/03/06 2,645 2,667 2,626 2,661 6,100
2026/03/05 2,575 2,645 2,575 2,645 14,600
2026/03/04 2,550 2,580 2,501 2,514 33,600
2026/03/03 2,725 2,725 2,650 2,650 8,200
2026/03/02 2,719 2,758 2,719 2,725 4,800
2026/02/27 2,702 2,750 2,702 2,731 7,900
2026/02/26 2,756 2,756 2,700 2,735 7,100
2026/02/25 2,706 2,770 2,684 2,735 7,500
2026/02/24 2,690 2,760 2,646 2,706 14,000
2026/02/20 2,727 2,730 2,680 2,695 6,100
2026/02/19 2,753 2,774 2,727 2,727 3,300
2026/02/18 2,755 2,827 2,727 2,727 17,000
2026/02/17 2,734 2,758 2,726 2,755 9,800
2026/02/16 2,686 2,725 2,679 2,725 10,200
2026/02/13 2,680 2,688 2,660 2,662 5,100
2026/02/12 2,662 2,694 2,640 2,680 8,100
2026/02/10 2,642 2,668 2,611 2,634 5,800
2026/02/09 2,678 2,678 2,600 2,647 7,800
2026/02/06 2,635 2,667 2,602 2,665 5,500
2026/02/05 2,655 2,665 2,635 2,635 11,000
2026/02/04 2,653 2,688 2,634 2,688 6,800
2026/02/03 2,635 2,652 2,600 2,646 9,200
2026/02/02 2,558 2,665 2,548 2,631 29,100
2026/01/30 2,472 2,530 2,393 2,517 28,200
2026/01/29 2,453 2,456 2,443 2,449 5,000
2026/01/28 2,467 2,467 2,424 2,452 7,200
2026/01/27 2,461 2,495 2,460 2,470 3,100
2026/01/26 2,511 2,511 2,466 2,466 11,100
2026/01/23 2,550 2,550 2,510 2,512 12,700
2026/01/22 2,510 2,515 2,507 2,514 3,400
2026/01/21 2,512 2,520 2,509 2,509 5,000
2026/01/20 2,590 2,597 2,511 2,536 15,600
2026/01/19 2,540 2,576 2,540 2,576 10,100
2026/01/16 2,508 2,522 2,482 2,522 7,700
2026/01/15 2,474 2,508 2,474 2,508 3,200
2026/01/14 2,490 2,498 2,465 2,474 5,000
2026/01/13 2,497 2,500 2,478 2,490 12,600
2026/01/09 2,489 2,495 2,470 2,495 5,400
2026/01/08 2,496 2,496 2,476 2,480 6,600
2026/01/07 2,454 2,475 2,451 2,471 7,500
2026/01/06 2,431 2,455 2,430 2,430 6,500
2026/01/05 2,448 2,449 2,402 2,440 10,200

このページの先頭へ