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

神鋼鋼線工業(5660)の株価時系列情報

神鋼鋼線工業(5660)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
2017/12/29 1,620 1,624 1,608 1,622 8,000
2017/12/28 1,617 1,623 1,611 1,620 11,200
2017/12/27 1,600 1,615 1,600 1,615 13,900
2017/12/26 1,604 1,610 1,595 1,600 22,400
2017/12/25 1,600 1,612 1,598 1,609 39,000
2017/12/22 1,592 1,599 1,590 1,595 22,600
2017/12/21 1,595 1,599 1,590 1,590 8,200
2017/12/20 1,580 1,604 1,580 1,594 9,800
2017/12/19 1,580 1,589 1,580 1,585 6,500
2017/12/18 1,585 1,593 1,573 1,584 37,600
2017/12/15 1,608 1,610 1,569 1,586 40,700
2017/12/14 1,607 1,609 1,591 1,605 15,500
2017/12/13 1,626 1,627 1,607 1,607 12,500
2017/12/12 1,623 1,636 1,615 1,633 17,500
2017/12/11 1,620 1,629 1,610 1,616 16,800
2017/12/08 1,625 1,629 1,605 1,618 6,900
2017/12/07 1,628 1,628 1,618 1,625 6,100
2017/12/06 1,633 1,643 1,600 1,621 22,500
2017/12/05 1,594 1,651 1,594 1,633 44,100
2017/12/04 1,598 1,609 1,591 1,591 19,000
2017/12/01 1,630 1,630 1,582 1,598 25,000
2017/11/30 1,649 1,649 1,609 1,628 91,300
2017/11/29 1,529 1,557 1,529 1,549 16,200
2017/11/28 1,540 1,542 1,517 1,524 9,800
2017/11/27 1,546 1,546 1,532 1,537 11,400
2017/11/24 1,538 1,560 1,536 1,539 6,600
2017/11/22 1,535 1,545 1,535 1,538 6,500
2017/11/21 1,512 1,535 1,512 1,530 9,800
2017/11/20 1,506 1,521 1,503 1,510 5,200
2017/11/17 1,526 1,540 1,521 1,522 15,500
2017/11/16 1,500 1,525 1,500 1,517 10,400
2017/11/15 1,536 1,542 1,492 1,514 21,500
2017/11/14 1,561 1,561 1,536 1,538 24,200
2017/11/13 1,595 1,595 1,560 1,569 10,200
2017/11/10 1,590 1,590 1,578 1,587 10,000
2017/11/09 1,621 1,621 1,585 1,597 45,900
2017/11/08 1,574 1,623 1,574 1,621 46,800
2017/11/07 1,584 1,584 1,563 1,565 9,700
2017/11/06 1,545 1,577 1,539 1,577 30,200
2017/11/02 1,547 1,559 1,520 1,521 29,500
2017/11/01 1,577 1,584 1,536 1,544 33,100
2017/10/31 1,516 1,570 1,516 1,563 52,000
2017/10/30 1,501 1,515 1,500 1,514 20,800
2017/10/27 1,501 1,519 1,480 1,504 18,500
2017/10/26 1,520 1,528 1,502 1,511 15,600
2017/10/25 1,488 1,540 1,488 1,520 37,600
2017/10/24 1,487 1,489 1,476 1,486 11,900
2017/10/23 1,495 1,495 1,450 1,483 26,100
2017/10/20 1,506 1,518 1,491 1,495 31,700
2017/10/19 1,481 1,503 1,466 1,501 44,700
2017/10/18 1,522 1,522 1,487 1,496 28,500
2017/10/17 1,513 1,537 1,509 1,522 79,400
2017/10/16 1,438 1,521 1,438 1,507 140,200
2017/10/13 1,591 1,591 1,482 1,498 127,100
2017/10/12 1,583 1,608 1,583 1,590 42,300
2017/10/11 1,604 1,608 1,581 1,589 109,800
2017/10/10 1,602 1,637 1,600 1,619 116,800
2017/10/06 1,730 1,730 1,717 1,722 10,600
2017/10/05 1,752 1,752 1,731 1,732 18,500
2017/10/04 1,763 1,764 1,750 1,751 19,600
2017/10/03 1,763 1,765 1,749 1,758 14,400
2017/10/02 1,747 1,759 1,745 1,757 8,000
2017/09/29 1,787 1,787 1,740 1,749 32,800
2017/09/28 1,818 1,818 1,758 1,780 42,500
2017/09/27 1,819 1,855 1,806 1,808 18,000
2017/09/27 1 -> 0.10 分割
2017/09/26 186 187 184 184 229,000
2017/09/25 187 189 185 186 480,000
2017/09/22 182 187 181 186 566,000
2017/09/21 187 187 179 180 601,000
2017/09/20 186 187 180 185 331,000
2017/09/19 188 189 185 186 303,000
2017/09/15 186 187 184 185 240,000
2017/09/14 190 190 183 184 398,000
2017/09/13 187 190 186 190 883,000
2017/09/12 177 184 175 183 519,000
2017/09/11 180 180 174 175 419,000
2017/09/08 176 184 176 177 312,000
2017/09/07 175 180 174 176 111,000
2017/09/06 172 176 171 174 328,000
2017/09/05 182 183 171 174 721,000
2017/09/04 183 183 180 182 323,000
2017/09/01 182 185 182 185 335,000
2017/08/31 183 184 181 183 299,000
2017/08/30 182 183 181 183 271,000
2017/08/29 181 184 181 181 576,000
2017/08/28 185 186 182 186 446,000
2017/08/25 192 194 185 186 1,253,000
2017/08/24 180 184 180 182 354,000
2017/08/23 184 185 180 181 341,000
2017/08/22 181 183 180 181 254,000
2017/08/21 187 187 182 182 568,000
2017/08/18 183 189 183 183 1,623,000
2017/08/17 181 198 181 192 3,442,000
2017/08/16 179 183 178 181 1,375,000
2017/08/15 184 186 182 182 946,000
2017/08/14 187 188 180 183 1,891,000
2017/08/10 197 204 191 192 5,408,000
2017/08/09 216 219 201 206 9,933,000
2017/08/08 248 250 232 240 10,691,000
2017/08/07 247 259 243 250 24,616,000
2017/08/04 225 253 220 248 50,873,000
2017/08/03 236 247 226 230 37,563,000
2017/08/02 215 267 204 238 67,556,000
2017/08/01 250 267 205 218 33,704,000
2017/07/31 202 247 202 247 2,613,000
2017/07/28 189 200 188 197 1,619,000
2017/07/27 175 190 175 190 1,388,000
2017/07/26 170 175 170 174 383,000
2017/07/25 166 168 164 168 114,000
2017/07/24 167 167 166 166 21,000
2017/07/21 168 168 167 167 28,000
2017/07/20 168 168 167 168 40,000
2017/07/19 169 170 166 168 100,000
2017/07/18 168 170 168 168 142,000
2017/07/14 165 168 165 168 91,000
2017/07/13 163 165 163 165 41,000
2017/07/12 163 163 163 163 12,000
2017/07/11 164 165 162 163 41,000
2017/07/10 164 164 162 163 55,000
2017/07/07 164 166 160 163 74,000
2017/07/06 164 168 163 165 151,000
2017/07/05 158 164 158 164 129,000
2017/07/04 160 160 158 158 55,000
2017/07/03 159 160 158 160 51,000
2017/06/30 159 161 158 160 64,000
2017/06/29 161 161 159 160 29,000
2017/06/28 161 161 159 160 19,000
2017/06/27 161 162 159 160 88,000
2017/06/26 161 161 159 161 76,000
2017/06/23 157 163 157 158 162,000
2017/06/22 159 159 157 157 48,000
2017/06/21 160 160 155 158 111,000
2017/06/20 162 162 156 160 209,000
2017/06/19 149 165 148 161 518,000
2017/06/16 148 149 147 148 27,000
2017/06/15 148 148 148 148 21,000
2017/06/14 148 149 148 148 6,000
2017/06/13 148 148 147 148 11,000
2017/06/12 149 149 148 148 10,000
2017/06/09 149 149 148 148 2,000
2017/06/08 148 149 148 149 25,000
2017/06/07 147 148 147 148 19,000
2017/06/06 149 149 148 148 36,000
2017/06/05 149 150 148 148 53,000
2017/06/02 150 150 149 149 91,000
2017/06/01 149 150 149 150 29,000
2017/05/31 148 149 148 149 9,000
2017/05/30 148 150 147 150 19,000
2017/05/29 149 150 147 150 33,000
2017/05/26 149 149 148 148 55,000
2017/05/25 150 150 149 149 39,000
2017/05/24 148 150 148 150 25,000
2017/05/23 150 150 147 148 40,000
2017/05/22 151 151 149 150 69,000
2017/05/19 149 149 147 149 39,000
2017/05/18 147 149 144 149 93,000
2017/05/17 148 152 147 151 168,000
2017/05/16 147 148 146 147 38,000
2017/05/15 148 149 145 148 112,000
2017/05/12 150 153 147 147 289,000
2017/05/11 141 152 140 145 356,000
2017/05/10 142 142 141 142 13,000
2017/05/09 140 143 140 142 17,000
2017/05/08 141 141 140 141 34,000
2017/05/02 140 141 140 141 28,000
2017/05/01 140 142 140 142 12,000
2017/04/28 141 141 140 140 10,000
2017/04/27 143 143 141 142 36,000
2017/04/26 140 143 140 143 41,000
2017/04/25 138 139 138 139 10,000
2017/04/24 138 139 138 138 15,000
2017/04/21 137 138 137 138 9,000
2017/04/20 137 137 137 137 4,000
2017/04/19 137 137 137 137 4,000
2017/04/18 136 138 136 137 45,000
2017/04/17 135 135 134 135 27,000
2017/04/14 134 135 133 135 15,000
2017/04/13 133 135 133 133 16,000
2017/04/12 135 135 134 134 10,000
2017/04/11 134 136 134 135 99,000
2017/04/10 133 134 133 134 17,000
2017/04/07 134 134 131 131 137,000
2017/04/06 135 135 133 134 58,000
2017/04/05 137 137 135 136 80,000
2017/04/04 139 139 137 137 49,000
2017/04/03 140 140 139 139 3,000
2017/03/31 140 140 139 140 49,000
2017/03/30 141 141 140 140 32,000
2017/03/29 139 142 139 141 21,000
2017/03/28 144 144 142 142 62,000
2017/03/27 143 144 143 144 42,000
2017/03/24 144 144 143 143 75,000
2017/03/23 143 143 143 143 7,000
2017/03/22 144 146 143 143 63,000
2017/03/21 144 146 144 145 138,000
2017/03/17 144 144 144 144 28,000
2017/03/16 144 145 143 144 31,000
2017/03/15 147 147 144 145 130,000
2017/03/14 147 148 147 147 35,000
2017/03/13 146 147 146 147 19,000
2017/03/10 149 149 145 147 183,000
2017/03/09 147 147 147 147 30,000
2017/03/08 147 148 147 147 16,000
2017/03/07 148 148 147 147 16,000
2017/03/06 148 150 148 148 27,000
2017/03/03 149 150 147 148 33,000
2017/03/02 146 148 146 148 40,000
2017/03/01 146 146 145 145 9,000
2017/02/28 145 147 145 146 21,000
2017/02/27 146 147 145 145 42,000
2017/02/24 146 146 146 146 10,000
2017/02/23 146 147 145 146 35,000
2017/02/22 145 147 145 147 13,000
2017/02/21 146 146 146 146 5,000
2017/02/20 144 146 144 145 31,000
2017/02/17 144 146 143 145 33,000
2017/02/16 145 146 145 145 46,000
2017/02/15 143 146 143 145 51,000
2017/02/14 143 144 143 143 20,000
2017/02/13 143 145 143 143 33,000
2017/02/10 143 145 143 144 36,000
2017/02/09 142 144 142 143 20,000
2017/02/08 145 145 128 142 249,000
2017/02/07 144 144 143 144 5,000
2017/02/06 144 144 144 144 7,000
2017/02/03 144 144 143 144 19,000
2017/02/02 144 144 144 144 16,000
2017/02/01 144 144 143 144 6,000
2017/01/31 143 144 142 144 21,000
2017/01/30 145 145 144 144 21,000
2017/01/27 143 144 143 144 17,000
2017/01/26 144 144 143 143 32,000
2017/01/25 141 143 141 143 90,000
2017/01/24 141 141 140 141 14,000
2017/01/23 142 142 141 141 24,000
2017/01/20 141 142 140 142 36,000
2017/01/19 140 141 139 141 30,000
2017/01/18 140 140 140 140 13,000
2017/01/17 141 141 140 140 22,000
2017/01/16 140 141 140 141 40,000
2017/01/13 139 140 139 140 14,000
2017/01/12 141 141 139 139 18,000
2017/01/11 139 140 139 140 10,000
2017/01/10 141 141 139 139 14,000
2017/01/06 140 140 140 140 7,000
2017/01/05 139 141 139 141 26,000
2017/01/04 139 140 139 140 22,000

このページの先頭へ