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
2020/12/30 890 903 890 898 600
2020/12/29 895 911 895 897 3,200
2020/12/28 903 903 890 890 5,300
2020/12/25 907 910 905 905 6,300
2020/12/24 911 912 907 907 5,600
2020/12/23 910 918 910 910 1,800
2020/12/22 911 919 906 906 2,400
2020/12/21 912 920 906 916 3,300
2020/12/18 903 920 903 920 6,700
2020/12/17 906 919 901 914 5,200
2020/12/16 910 918 907 908 3,100
2020/12/15 909 912 907 910 9,400
2020/12/14 910 927 908 911 10,700
2020/12/11 900 910 897 910 3,700
2020/12/10 903 909 901 905 4,300
2020/12/09 905 909 898 903 4,300
2020/12/08 900 913 898 898 10,100
2020/12/07 900 907 900 901 5,500
2020/12/04 915 915 912 913 4,000
2020/12/03 907 915 904 912 2,900
2020/12/02 912 912 906 910 1,900
2020/12/01 907 916 902 912 1,400
2020/11/30 920 923 906 910 2,800
2020/11/27 922 935 900 920 2,800
2020/11/26 922 926 915 922 800
2020/11/25 937 949 918 919 5,700
2020/11/24 945 945 930 935 2,400
2020/11/20 919 929 919 923 800
2020/11/19 936 941 930 934 1,700
2020/11/18 924 937 920 937 2,200
2020/11/17 932 932 924 924 1,000
2020/11/16 926 926 917 917 2,800
2020/11/13 926 926 926 926 200
2020/11/12 925 930 925 926 2,200
2020/11/11 920 925 906 916 3,400
2020/11/10 930 930 914 915 2,100
2020/11/09 915 921 915 919 1,200
2020/11/06 916 916 890 911 2,300
2020/11/05 918 927 910 918 5,000
2020/11/04 918 918 918 918 700
2020/11/02 915 915 915 915 100
2020/10/30 927 927 927 927 100
2020/10/29 925 925 925 925 100
2020/10/28 914 914 914 914 100
2020/10/27 910 927 910 927 1,100
2020/10/26 925 927 915 916 4,200
2020/10/23 925 925 925 925 100
2020/10/22 918 920 914 914 1,400
2020/10/21 918 930 915 915 1,000
2020/10/20 920 920 914 916 600
2020/10/19 918 933 918 930 700
2020/10/15 945 945 923 923 2,800
2020/10/14 945 945 945 945 100
2020/10/13 949 949 945 945 2,300
2020/10/12 940 949 940 949 200
2020/10/09 940 948 940 945 1,800
2020/10/08 941 941 936 937 1,400
2020/10/07 941 946 936 936 1,600
2020/10/06 935 940 935 940 400
2020/10/05 955 955 945 945 1,300
2020/10/02 954 954 951 951 400
2020/09/30 966 966 966 966 100
2020/09/29 985 988 974 974 3,900
2020/09/28 983 986 980 985 2,200
2020/09/25 937 964 937 961 4,600
2020/09/24 929 941 929 937 500
2020/09/23 960 960 924 936 7,500
2020/09/18 936 945 936 945 1,500
2020/09/17 935 936 935 936 600
2020/09/16 935 936 933 933 900
2020/09/15 932 933 932 933 500
2020/09/14 942 946 931 931 800
2020/09/11 930 935 930 930 600
2020/09/10 925 925 925 925 500
2020/09/09 913 925 913 925 200
2020/09/08 916 932 916 925 600
2020/09/07 926 928 914 915 600
2020/09/04 925 933 925 926 6,300
2020/09/03 935 935 931 931 500
2020/09/02 926 931 926 931 600
2020/09/01 936 936 931 931 200
2020/08/31 965 967 926 936 4,000
2020/08/28 920 928 920 920 1,500
2020/08/27 920 920 920 920 100
2020/08/26 920 920 920 920 100
2020/08/25 918 920 914 915 1,600
2020/08/24 905 915 905 911 900
2020/08/21 896 910 896 905 1,300
2020/08/20 896 896 896 896 200
2020/08/19 886 903 886 896 2,300
2020/08/18 900 911 900 901 2,000
2020/08/17 881 900 881 896 6,400
2020/08/14 923 923 923 923 100
2020/08/13 935 935 920 935 800
2020/08/12 919 920 919 920 500
2020/08/11 928 928 928 928 800
2020/08/07 907 913 905 905 1,800
2020/08/06 936 938 906 922 2,400
2020/08/05 936 936 936 936 100
2020/08/04 945 945 933 933 600
2020/08/03 930 930 930 930 500
2020/07/31 933 933 933 933 200
2020/07/30 934 940 933 933 400
2020/07/29 932 932 932 932 100
2020/07/27 925 943 925 943 4,300
2020/07/22 940 944 933 940 3,400
2020/07/21 941 952 936 936 1,100
2020/07/20 940 947 937 937 600
2020/07/17 970 970 945 954 7,800
2020/07/16 955 960 955 960 400
2020/07/15 941 952 939 951 2,500
2020/07/14 945 946 933 937 1,600
2020/07/13 934 937 934 936 700
2020/07/09 939 939 930 930 400
2020/07/08 949 949 938 938 1,000
2020/07/07 954 954 915 930 2,900
2020/07/03 951 953 951 953 300
2020/07/02 959 966 959 960 500
2020/07/01 945 950 945 950 900
2020/06/30 957 957 955 955 500
2020/06/29 950 960 950 955 500
2020/06/26 969 969 960 960 11,300
2020/06/25 967 972 967 968 2,200
2020/06/24 973 973 967 967 1,900
2020/06/23 971 974 970 972 5,800
2020/06/22 973 993 973 975 1,800
2020/06/19 990 990 973 976 1,100
2020/06/18 989 992 975 990 800
2020/06/17 983 985 980 980 600
2020/06/16 979 985 979 985 800
2020/06/15 976 976 970 975 2,400
2020/06/12 991 991 966 973 2,300
2020/06/11 1,005 1,007 1,000 1,000 2,000
2020/06/10 1,005 1,005 1,005 1,005 200
2020/06/09 1,001 1,001 1,001 1,001 100
2020/06/08 1,007 1,028 996 996 1,600
2020/06/05 997 1,007 996 1,007 400
2020/06/03 1,025 1,025 985 1,000 1,700
2020/06/02 1,013 1,024 1,013 1,024 500
2020/06/01 1,026 1,026 1,010 1,013 600
2020/05/29 1,042 1,042 1,016 1,026 5,600
2020/05/28 1,003 1,005 996 997 2,000
2020/05/27 978 980 973 973 1,600
2020/05/26 953 973 953 972 1,100
2020/05/25 951 960 951 953 1,100
2020/05/22 963 963 951 951 900
2020/05/21 960 966 955 963 2,800
2020/05/20 923 930 923 930 200
2020/05/19 922 927 922 922 1,400
2020/05/18 915 915 915 915 1,000
2020/05/15 911 913 908 913 500
2020/05/14 913 919 906 906 1,100
2020/05/13 923 923 913 917 1,800
2020/05/12 936 940 928 938 2,300
2020/05/11 904 920 901 920 2,900
2020/05/08 899 923 899 904 1,000
2020/05/07 888 894 888 888 900
2020/05/01 914 914 888 888 4,000
2020/04/30 907 910 895 899 1,300
2020/04/28 892 892 892 892 2,700
2020/04/27 881 882 881 881 2,000
2020/04/24 888 888 880 880 700
2020/04/23 888 889 888 889 200
2020/04/22 891 899 877 877 2,300
2020/04/21 880 893 880 891 1,800
2020/04/20 890 899 874 884 2,700
2020/04/17 925 925 899 912 2,400
2020/04/16 891 920 891 920 400
2020/04/15 888 918 888 891 1,100
2020/04/14 897 897 887 887 400
2020/04/13 882 882 882 882 100
2020/04/10 878 880 878 880 700
2020/04/09 854 880 854 878 700
2020/04/08 851 868 851 868 5,800
2020/04/07 850 851 850 851 300
2020/04/06 835 835 835 835 200
2020/04/03 840 855 835 835 4,300
2020/04/02 855 855 855 855 100
2020/04/01 864 869 864 869 500
2020/03/31 880 898 850 894 3,700
2020/03/30 900 900 893 893 800
2020/03/27 895 912 895 902 2,400
2020/03/26 923 928 913 923 4,200
2020/03/25 892 923 892 923 900
2020/03/24 899 899 884 884 400
2020/03/23 910 910 892 892 1,000
2020/03/19 870 900 870 900 1,000
2020/03/18 858 873 858 868 600
2020/03/17 810 848 810 848 3,700
2020/03/16 804 842 804 810 3,400
2020/03/13 841 842 752 804 10,700
2020/03/12 975 975 900 900 700
2020/03/11 985 985 975 975 500
2020/03/10 922 1,000 869 984 5,400
2020/03/09 969 969 938 938 7,400
2020/03/06 998 1,004 980 984 3,800
2020/03/05 1,006 1,006 1,000 1,000 2,900
2020/03/04 1,016 1,020 999 1,018 4,900
2020/03/03 1,050 1,065 1,037 1,037 4,400
2020/03/02 1,006 1,054 1,006 1,020 3,600
2020/02/28 1,070 1,083 1,060 1,065 4,600
2020/02/27 1,111 1,114 1,075 1,106 10,200
2020/02/26 1,126 1,126 1,108 1,120 1,700
2020/02/25 1,152 1,152 1,140 1,140 7,700
2020/02/21 1,155 1,158 1,152 1,152 1,400
2020/02/20 1,168 1,168 1,154 1,157 600
2020/02/19 1,168 1,175 1,164 1,170 3,300
2020/02/18 1,165 1,168 1,165 1,168 500
2020/02/17 1,170 1,170 1,165 1,165 1,400
2020/02/14 1,150 1,165 1,150 1,165 200
2020/02/13 1,150 1,163 1,150 1,150 900
2020/02/12 1,160 1,162 1,150 1,150 2,900
2020/02/10 1,165 1,171 1,160 1,160 1,800
2020/02/07 1,160 1,179 1,160 1,169 1,600
2020/02/06 1,156 1,180 1,156 1,164 2,200
2020/02/05 1,161 1,182 1,160 1,182 1,500
2020/02/04 1,145 1,189 1,145 1,161 1,500
2020/02/03 1,140 1,145 1,140 1,144 1,600
2020/01/31 1,154 1,159 1,154 1,154 800
2020/01/30 1,165 1,174 1,150 1,151 2,500
2020/01/29 1,165 1,173 1,165 1,171 2,700
2020/01/28 1,171 1,172 1,161 1,165 4,200
2020/01/27 1,168 1,174 1,168 1,170 3,800
2020/01/24 1,163 1,170 1,163 1,168 2,800
2020/01/23 1,175 1,175 1,164 1,169 2,300
2020/01/22 1,167 1,172 1,167 1,167 3,400
2020/01/21 1,174 1,174 1,163 1,167 1,800
2020/01/20 1,165 1,179 1,165 1,168 2,400
2020/01/17 1,173 1,173 1,162 1,166 1,000
2020/01/16 1,169 1,169 1,160 1,167 1,600
2020/01/15 1,168 1,179 1,167 1,167 2,500
2020/01/14 1,171 1,179 1,167 1,168 1,900
2020/01/10 1,188 1,188 1,167 1,167 1,900
2020/01/09 1,170 1,188 1,170 1,180 1,000
2020/01/08 1,172 1,172 1,165 1,170 3,600
2020/01/07 1,174 1,179 1,170 1,175 3,200
2020/01/06 1,188 1,188 1,170 1,172 700

このページの先頭へ