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
2019/12/30 1,199 1,206 1,188 1,193 3,100
2019/12/27 1,167 1,195 1,166 1,191 7,600
2019/12/26 1,167 1,171 1,167 1,167 13,900
2019/12/25 1,161 1,167 1,161 1,167 4,600
2019/12/24 1,158 1,165 1,150 1,161 3,800
2019/12/23 1,161 1,162 1,157 1,161 900
2019/12/20 1,161 1,167 1,160 1,167 3,700
2019/12/19 1,156 1,161 1,156 1,161 1,800
2019/12/18 1,167 1,167 1,156 1,156 9,200
2019/12/17 1,165 1,170 1,162 1,166 8,000
2019/12/16 1,157 1,163 1,157 1,161 4,500
2019/12/13 1,157 1,160 1,157 1,157 2,800
2019/12/12 1,156 1,157 1,152 1,157 600
2019/12/11 1,159 1,159 1,149 1,156 3,100
2019/12/10 1,149 1,158 1,148 1,158 2,500
2019/12/09 1,154 1,154 1,144 1,149 1,700
2019/12/06 1,135 1,150 1,135 1,143 4,600
2019/12/05 1,140 1,142 1,133 1,133 4,100
2019/12/04 1,126 1,138 1,126 1,134 8,800
2019/12/03 1,130 1,130 1,130 1,130 900
2019/12/02 1,141 1,149 1,131 1,140 4,200
2019/11/29 1,142 1,143 1,141 1,141 700
2019/11/28 1,146 1,148 1,140 1,140 2,300
2019/11/27 1,142 1,144 1,139 1,142 4,500
2019/11/26 1,136 1,140 1,136 1,140 1,900
2019/11/25 1,133 1,136 1,133 1,136 900
2019/11/22 1,138 1,138 1,130 1,130 1,400
2019/11/21 1,149 1,149 1,138 1,138 1,200
2019/11/20 1,144 1,148 1,141 1,141 700
2019/11/19 1,136 1,147 1,136 1,144 1,100
2019/11/18 1,131 1,145 1,131 1,136 1,900
2019/11/15 1,129 1,140 1,128 1,131 1,300
2019/11/14 1,151 1,151 1,126 1,126 3,300
2019/11/13 1,150 1,152 1,138 1,145 2,400
2019/11/12 1,151 1,151 1,140 1,144 700
2019/11/11 1,140 1,142 1,140 1,142 3,500
2019/11/08 1,139 1,150 1,135 1,150 1,900
2019/11/07 1,138 1,138 1,130 1,130 4,800
2019/11/06 1,173 1,188 1,131 1,144 14,200
2019/11/05 1,179 1,180 1,170 1,174 1,400
2019/11/01 1,160 1,166 1,160 1,166 2,300
2019/10/31 1,180 1,180 1,150 1,162 2,400
2019/10/30 1,167 1,173 1,166 1,166 2,200
2019/10/29 1,163 1,165 1,161 1,163 4,100
2019/10/28 1,150 1,162 1,150 1,161 1,600
2019/10/25 1,137 1,140 1,137 1,137 800
2019/10/24 1,143 1,150 1,133 1,135 2,200
2019/10/23 1,153 1,153 1,131 1,151 1,000
2019/10/21 1,171 1,171 1,153 1,153 400
2019/10/18 1,157 1,159 1,145 1,159 1,200
2019/10/17 1,160 1,162 1,140 1,140 2,400
2019/10/16 1,154 1,166 1,154 1,160 2,400
2019/10/15 1,137 1,155 1,137 1,154 4,300
2019/10/11 1,120 1,140 1,120 1,135 1,500
2019/10/10 1,130 1,130 1,125 1,130 5,900
2019/10/09 1,136 1,140 1,129 1,130 700
2019/10/08 1,120 1,136 1,120 1,136 900
2019/10/07 1,117 1,130 1,113 1,113 1,300
2019/10/04 1,134 1,134 1,117 1,118 600
2019/10/03 1,112 1,142 1,112 1,126 1,400
2019/10/02 1,118 1,146 1,118 1,142 2,500
2019/10/01 1,150 1,158 1,130 1,132 2,000
2019/09/30 1,158 1,160 1,153 1,153 500
2019/09/27 1,170 1,189 1,163 1,163 3,200
2019/09/26 1,170 1,170 1,166 1,170 800
2019/09/25 1,165 1,176 1,165 1,166 1,000
2019/09/24 1,180 1,180 1,165 1,165 1,900
2019/09/20 1,173 1,173 1,165 1,165 1,200
2019/09/19 1,148 1,174 1,148 1,157 4,400
2019/09/18 1,148 1,148 1,147 1,148 800
2019/09/17 1,127 1,143 1,127 1,140 3,500
2019/09/13 1,128 1,128 1,116 1,127 1,200
2019/09/12 1,132 1,132 1,100 1,125 1,600
2019/09/11 1,108 1,130 1,105 1,118 2,400
2019/09/10 1,104 1,108 1,104 1,108 800
2019/09/09 1,101 1,106 1,093 1,095 1,000
2019/09/06 1,118 1,118 1,095 1,095 2,400
2019/09/05 1,113 1,119 1,093 1,115 5,300
2019/09/04 1,100 1,112 1,099 1,112 400
2019/09/03 1,114 1,114 1,100 1,112 800
2019/09/02 1,129 1,129 1,107 1,114 1,200
2019/08/30 1,110 1,110 1,101 1,106 700
2019/08/29 1,090 1,117 1,090 1,110 800
2019/08/28 1,091 1,091 1,090 1,090 300
2019/08/26 1,090 1,114 1,085 1,088 7,700
2019/08/23 1,077 1,097 1,077 1,090 1,800
2019/08/22 1,092 1,092 1,074 1,076 1,700
2019/08/21 1,070 1,076 1,070 1,076 300
2019/08/20 1,098 1,105 1,070 1,070 6,000
2019/08/19 1,091 1,095 1,091 1,092 1,500
2019/08/16 1,080 1,086 1,080 1,086 200
2019/08/15 1,090 1,090 1,079 1,079 2,700
2019/08/14 1,089 1,091 1,084 1,091 1,100
2019/08/13 1,074 1,077 1,070 1,076 2,300
2019/08/09 1,076 1,076 1,074 1,074 500
2019/08/08 1,077 1,077 1,074 1,074 400
2019/08/07 1,072 1,098 1,070 1,074 900
2019/08/06 1,047 1,060 1,041 1,057 1,100
2019/08/05 1,055 1,068 1,040 1,048 4,700
2019/08/02 1,138 1,138 1,115 1,115 4,700
2019/08/01 1,150 1,155 1,142 1,146 2,000
2019/07/31 1,141 1,182 1,141 1,156 3,600
2019/07/30 1,166 1,170 1,150 1,168 3,200
2019/07/29 1,180 1,220 1,160 1,165 14,700
2019/07/26 1,122 1,187 1,122 1,166 18,700
2019/07/25 1,114 1,122 1,110 1,122 3,700
2019/07/24 1,110 1,114 1,099 1,110 4,100
2019/07/23 1,100 1,105 1,100 1,105 2,400
2019/07/22 1,097 1,103 1,092 1,103 900
2019/07/19 1,080 1,104 1,080 1,098 5,500
2019/07/18 1,086 1,093 1,077 1,082 6,000
2019/07/17 1,092 1,093 1,086 1,086 3,600
2019/07/16 1,086 1,098 1,086 1,090 4,900
2019/07/12 1,092 1,092 1,086 1,086 1,000
2019/07/11 1,085 1,098 1,085 1,096 500
2019/07/10 1,080 1,088 1,080 1,088 3,300
2019/07/09 1,090 1,091 1,080 1,088 4,300
2019/07/08 1,090 1,096 1,079 1,090 4,200
2019/07/05 1,061 1,080 1,061 1,079 3,600
2019/07/04 1,048 1,065 1,048 1,061 1,800
2019/07/03 1,065 1,087 1,041 1,047 7,900
2019/07/02 1,076 1,078 1,069 1,070 4,200
2019/07/01 1,052 1,071 1,052 1,068 3,800
2019/06/28 1,050 1,053 1,045 1,053 500
2019/06/27 1,050 1,052 1,049 1,052 900
2019/06/26 1,054 1,055 1,054 1,054 6,400
2019/06/25 1,048 1,056 1,048 1,054 8,400
2019/06/24 1,045 1,048 1,045 1,048 800
2019/06/21 1,046 1,055 1,036 1,041 2,900
2019/06/20 1,041 1,052 1,040 1,040 2,500
2019/06/19 1,031 1,044 1,031 1,041 1,300
2019/06/18 1,044 1,052 1,032 1,032 5,900
2019/06/17 1,027 1,040 1,027 1,040 3,800
2019/06/14 1,020 1,020 1,020 1,020 400
2019/06/13 1,020 1,030 1,020 1,020 3,900
2019/06/12 1,025 1,031 1,020 1,022 1,200
2019/06/11 1,016 1,030 1,016 1,016 1,100
2019/06/10 1,015 1,030 1,013 1,016 1,400
2019/06/07 1,005 1,035 1,005 1,009 1,300
2019/06/06 1,010 1,010 1,000 1,002 2,300
2019/06/05 1,007 1,029 1,007 1,011 3,300
2019/06/04 1,000 1,012 1,000 1,000 2,200
2019/06/03 1,000 1,014 1,000 1,000 2,900
2019/05/31 1,009 1,009 1,001 1,003 1,100
2019/05/30 1,012 1,019 1,010 1,015 900
2019/05/29 1,021 1,021 1,012 1,012 1,500
2019/05/28 1,043 1,043 1,025 1,025 2,100
2019/05/27 1,034 1,048 1,029 1,043 4,900
2019/05/24 1,021 1,034 1,021 1,034 1,800
2019/05/23 1,031 1,031 1,020 1,020 400
2019/05/22 1,038 1,040 1,028 1,040 900
2019/05/21 1,022 1,038 1,011 1,038 1,300
2019/05/20 1,042 1,069 1,026 1,026 5,100
2019/05/17 1,020 1,025 1,017 1,022 1,900
2019/05/16 1,026 1,029 1,013 1,013 6,300
2019/05/15 1,017 1,029 1,017 1,021 1,100
2019/05/14 1,000 1,030 1,000 1,014 4,100
2019/05/13 1,056 1,056 1,007 1,007 9,000
2019/05/10 1,042 1,042 1,019 1,026 5,500
2019/05/09 979 1,060 963 1,026 17,000
2019/05/08 979 982 965 970 3,100
2019/05/07 996 1,010 990 990 5,400
2019/04/26 1,003 1,003 995 996 5,500
2019/04/25 1,007 1,007 1,002 1,002 2,800
2019/04/24 1,001 1,002 995 998 3,000
2019/04/23 1,001 1,001 1,001 1,001 200
2019/04/22 1,001 1,004 1,001 1,001 2,200
2019/04/19 998 1,008 998 999 600
2019/04/18 1,006 1,015 997 997 1,400
2019/04/17 1,005 1,015 1,001 1,006 2,800
2019/04/16 1,000 1,031 996 999 2,400
2019/04/15 1,008 1,013 998 998 2,400
2019/04/12 1,015 1,015 999 1,007 5,100
2019/04/11 996 1,011 996 1,009 2,100
2019/04/10 996 1,004 996 996 2,300
2019/04/09 998 1,029 995 997 4,200
2019/04/08 1,012 1,040 1,000 1,004 2,700
2019/04/05 1,011 1,017 1,010 1,010 400
2019/04/04 1,010 1,020 1,010 1,010 600
2019/04/03 1,013 1,028 1,008 1,012 4,500
2019/04/02 1,054 1,054 1,030 1,049 1,800
2019/04/01 1,010 1,057 990 1,030 8,800
2019/03/29 1,025 1,025 995 1,015 3,300
2019/03/28 997 1,025 996 1,025 3,000
2019/03/27 1,015 1,044 1,014 1,027 1,200
2019/03/26 1,068 1,068 1,014 1,015 4,800
2019/03/25 1,045 1,062 1,045 1,047 11,100
2019/03/22 1,049 1,052 1,039 1,045 800
2019/03/20 1,042 1,042 1,042 1,042 100
2019/03/19 1,053 1,053 1,032 1,035 1,500
2019/03/18 1,035 1,040 1,035 1,035 700
2019/03/15 1,054 1,054 1,025 1,026 3,500
2019/03/14 1,040 1,054 1,025 1,054 800
2019/03/13 1,029 1,054 1,029 1,030 4,400
2019/03/12 1,033 1,043 1,028 1,029 600
2019/03/11 1,005 1,032 1,005 1,027 1,000
2019/03/08 1,037 1,037 1,004 1,004 6,600
2019/03/07 1,034 1,055 1,034 1,036 1,100
2019/03/06 1,053 1,053 1,021 1,035 1,000
2019/03/05 1,069 1,069 1,030 1,033 3,700
2019/03/04 1,076 1,076 1,032 1,054 2,400
2019/03/01 1,065 1,068 1,060 1,063 1,400
2019/02/28 1,060 1,078 1,056 1,076 7,400
2019/02/27 1,060 1,072 1,060 1,071 1,100
2019/02/26 1,060 1,065 1,058 1,058 4,600
2019/02/25 1,056 1,070 1,056 1,060 1,400
2019/02/22 1,047 1,056 1,047 1,056 2,400
2019/02/21 1,053 1,056 1,047 1,047 1,800
2019/02/20 1,043 1,068 1,037 1,056 1,700
2019/02/19 1,042 1,043 1,042 1,042 600
2019/02/18 1,041 1,042 1,040 1,042 1,000
2019/02/15 1,048 1,048 1,034 1,038 1,900
2019/02/14 1,037 1,048 1,037 1,048 600
2019/02/13 1,064 1,064 1,030 1,035 1,100
2019/02/12 1,020 1,064 1,019 1,064 1,300
2019/02/08 1,040 1,040 1,025 1,025 1,200
2019/02/07 1,070 1,070 1,050 1,050 2,000
2019/02/06 1,065 1,069 1,045 1,063 4,500
2019/02/05 1,075 1,081 1,069 1,069 1,600
2019/02/04 1,060 1,069 1,060 1,068 900
2019/02/01 1,054 1,100 1,054 1,065 2,500
2019/01/31 1,049 1,060 1,035 1,059 4,900
2019/01/30 1,033 1,040 1,029 1,040 700
2019/01/29 1,031 1,043 1,026 1,033 4,300
2019/01/28 1,025 1,036 1,025 1,030 1,100
2019/01/25 1,003 1,039 1,003 1,023 9,700
2019/01/24 1,002 1,015 1,002 1,003 2,100
2019/01/23 1,009 1,013 1,000 1,004 3,400
2019/01/22 1,005 1,011 1,004 1,011 3,400
2019/01/21 1,015 1,015 1,000 1,000 1,300
2019/01/18 999 1,006 999 1,000 2,000
2019/01/17 1,015 1,015 999 1,000 3,100
2019/01/16 1,000 1,006 997 1,001 2,800
2019/01/15 1,006 1,006 1,000 1,000 3,000
2019/01/11 991 1,007 991 1,006 1,200
2019/01/10 994 999 990 990 600
2019/01/09 978 1,000 978 994 3,100
2019/01/08 979 989 978 982 5,800
2019/01/07 951 986 951 985 4,400
2019/01/04 929 946 927 938 9,400

このページの先頭へ