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
2022/12/30 917 924 915 923 2,800
2022/12/29 913 925 913 917 2,900
2022/12/28 915 915 898 914 10,500
2022/12/27 912 920 910 915 3,400
2022/12/26 899 911 898 910 6,800
2022/12/23 898 929 898 898 8,000
2022/12/22 897 904 897 902 8,700
2022/12/21 890 898 888 889 1,400
2022/12/20 911 911 886 900 5,700
2022/12/19 921 925 896 903 8,300
2022/12/16 923 923 917 923 6,200
2022/12/15 923 933 923 923 9,400
2022/12/14 913 923 913 923 3,000
2022/12/13 915 918 911 913 8,000
2022/12/12 893 912 893 912 5,600
2022/12/09 890 892 890 892 500
2022/12/08 883 894 881 885 2,000
2022/12/07 878 905 876 890 2,800
2022/12/06 890 890 876 890 1,700
2022/12/05 891 895 890 890 2,600
2022/12/02 880 892 880 891 800
2022/12/01 890 890 881 888 1,900
2022/11/30 894 895 886 894 5,000
2022/11/29 879 894 879 894 8,800
2022/11/28 869 873 869 873 1,700
2022/11/25 866 869 866 868 3,300
2022/11/24 863 866 863 865 2,700
2022/11/22 860 860 860 860 1,800
2022/11/21 857 860 857 860 1,300
2022/11/18 850 870 850 857 3,100
2022/11/17 868 868 851 857 2,100
2022/11/16 860 863 857 863 500
2022/11/15 865 865 858 860 1,800
2022/11/14 870 870 853 865 1,100
2022/11/11 875 875 870 870 300
2022/11/10 875 875 869 869 2,000
2022/11/09 887 887 875 876 2,400
2022/11/08 884 894 873 887 9,400
2022/11/07 859 884 842 884 6,700
2022/11/04 851 851 850 850 1,300
2022/11/02 859 859 859 859 300
2022/11/01 858 858 858 858 100
2022/10/28 858 858 856 856 3,900
2022/10/27 858 858 858 858 100
2022/10/26 852 852 852 852 500
2022/10/25 851 851 851 851 5,200
2022/10/24 850 850 850 850 100
2022/10/21 848 848 847 848 600
2022/10/20 852 852 847 847 400
2022/10/18 851 851 851 851 100
2022/10/17 853 853 852 852 3,200
2022/10/14 845 855 845 853 2,300
2022/10/13 851 851 848 848 400
2022/10/12 867 867 866 866 1,400
2022/10/11 867 874 867 867 1,400
2022/10/07 860 862 860 862 700
2022/10/05 860 860 860 860 400
2022/10/04 869 869 869 869 100
2022/10/03 856 856 840 840 900
2022/09/30 875 875 863 869 1,600
2022/09/29 860 875 860 875 400
2022/09/28 865 878 865 869 500
2022/09/27 878 878 865 866 400
2022/09/26 873 873 865 868 4,000
2022/09/22 864 879 864 873 1,800
2022/09/21 869 869 864 864 500
2022/09/20 862 869 862 869 200
2022/09/16 852 864 852 857 700
2022/09/15 851 853 850 850 2,400
2022/09/14 857 857 850 850 1,600
2022/09/13 868 868 862 863 400
2022/09/09 870 870 864 864 1,200
2022/09/07 872 872 865 870 400
2022/09/06 866 866 866 866 800
2022/09/05 870 870 866 866 200
2022/09/02 875 875 859 859 500
2022/09/01 877 877 861 864 1,300
2022/08/31 872 872 872 872 200
2022/08/30 867 867 867 867 300
2022/08/29 874 874 871 871 800
2022/08/26 874 875 870 870 900
2022/08/25 874 875 867 867 6,500
2022/08/24 879 879 874 874 300
2022/08/23 880 880 872 877 400
2022/08/22 879 879 876 876 900
2022/08/19 873 879 873 879 600
2022/08/18 873 873 873 873 300
2022/08/17 880 880 873 873 600
2022/08/16 868 877 862 874 1,500
2022/08/15 869 869 868 868 1,500
2022/08/12 874 882 867 868 3,500
2022/08/10 877 877 873 874 1,700
2022/08/09 880 880 878 878 1,200
2022/08/08 877 881 870 878 2,500
2022/08/05 881 885 867 867 2,700
2022/08/04 879 880 870 880 900
2022/08/03 873 873 871 872 1,900
2022/08/02 885 885 870 870 2,800
2022/08/01 878 888 864 888 5,500
2022/07/29 874 874 873 873 1,300
2022/07/28 872 872 872 872 100
2022/07/27 875 875 870 870 2,800
2022/07/26 870 875 870 875 1,500
2022/07/25 871 871 868 868 4,000
2022/07/22 863 871 863 871 1,500
2022/07/21 870 870 861 869 2,400
2022/07/20 851 884 851 874 7,300
2022/07/19 855 856 851 851 9,400
2022/07/15 856 857 853 855 2,300
2022/07/13 855 856 851 851 500
2022/07/12 851 860 850 860 2,500
2022/07/11 864 864 856 856 1,300
2022/07/08 854 865 854 864 6,600
2022/07/07 850 850 849 849 1,200
2022/07/06 846 853 846 850 700
2022/07/05 855 856 853 854 1,100
2022/07/04 859 859 853 853 3,000
2022/07/01 866 868 846 852 26,300
2022/06/30 832 836 832 836 2,100
2022/06/29 827 837 827 831 1,900
2022/06/28 814 827 814 827 4,000
2022/06/27 810 817 810 814 1,500
2022/06/24 807 812 805 808 900
2022/06/23 810 811 810 811 600
2022/06/22 812 812 807 809 500
2022/06/21 801 810 801 810 1,100
2022/06/20 810 810 800 800 1,800
2022/06/17 808 808 807 807 400
2022/06/16 816 818 816 818 1,700
2022/06/15 806 816 806 816 500
2022/06/14 815 815 802 802 1,300
2022/06/13 812 816 810 816 1,700
2022/06/10 817 819 812 812 1,400
2022/06/09 813 823 813 818 3,100
2022/06/08 823 823 816 816 1,700
2022/06/07 810 825 808 816 4,600
2022/06/06 809 815 798 814 8,600
2022/06/03 801 801 793 799 2,700
2022/06/02 798 800 797 798 2,000
2022/06/01 784 799 781 796 3,400
2022/05/31 780 790 780 784 4,200
2022/05/30 786 787 780 785 3,800
2022/05/27 786 786 776 786 4,600
2022/05/26 785 785 785 785 100
2022/05/25 783 785 781 785 6,500
2022/05/24 772 783 772 783 10,000
2022/05/23 782 787 780 787 3,600
2022/05/20 780 782 778 779 2,100
2022/05/19 776 788 773 783 2,400
2022/05/18 781 782 776 782 3,000
2022/05/17 772 782 772 781 3,800
2022/05/16 784 784 771 783 5,700
2022/05/13 774 785 774 784 1,600
2022/05/12 771 782 771 777 6,500
2022/05/11 783 795 774 778 8,500
2022/05/10 782 782 775 781 2,400
2022/05/09 788 788 776 784 2,000
2022/05/06 785 787 779 787 1,700
2022/05/02 776 787 776 785 1,900
2022/04/28 778 784 777 783 5,000
2022/04/27 780 780 775 778 4,000
2022/04/26 788 788 780 787 6,900
2022/04/25 788 788 780 784 8,800
2022/04/22 786 790 784 789 10,500
2022/04/21 794 801 794 796 2,400
2022/04/20 801 801 788 793 4,800
2022/04/19 796 801 793 796 2,900
2022/04/18 800 800 785 795 8,200
2022/04/15 810 810 806 806 4,200
2022/04/14 814 814 808 811 2,700
2022/04/13 817 830 810 814 2,900
2022/04/12 834 834 810 823 2,500
2022/04/11 835 835 835 835 100
2022/04/08 824 824 824 824 200
2022/04/07 830 830 818 818 500
2022/04/06 833 833 827 828 1,100
2022/04/05 832 837 832 833 1,300
2022/04/04 834 834 832 832 200
2022/04/01 834 834 834 834 200
2022/03/31 835 835 827 834 800
2022/03/30 830 835 830 835 1,200
2022/03/29 831 839 831 835 3,300
2022/03/28 835 835 828 832 1,900
2022/03/25 840 841 839 839 4,700
2022/03/24 836 841 836 840 2,300
2022/03/23 838 848 836 836 2,300
2022/03/22 831 840 831 838 1,200
2022/03/18 821 831 821 831 1,000
2022/03/17 821 830 821 825 800
2022/03/16 818 819 812 819 1,900
2022/03/15 839 842 812 815 16,200
2022/03/14 839 839 839 839 100
2022/03/11 828 835 822 835 300
2022/03/10 829 829 829 829 400
2022/03/09 817 824 813 813 300
2022/03/08 820 821 784 821 5,800
2022/03/07 842 843 822 822 8,100
2022/03/04 849 849 840 840 600
2022/03/03 859 862 849 850 1,600
2022/03/02 845 848 845 848 1,200
2022/03/01 846 846 845 845 1,100
2022/02/28 845 845 845 845 100
2022/02/25 837 839 837 839 2,300
2022/02/24 844 845 837 837 4,000
2022/02/22 837 847 837 843 3,400
2022/02/21 856 860 854 859 1,000
2022/02/18 847 851 840 851 1,900
2022/02/17 853 856 851 855 2,000
2022/02/16 852 854 852 853 800
2022/02/15 851 855 851 851 1,500
2022/02/14 844 851 844 851 1,100
2022/02/10 848 856 846 856 700
2022/02/09 851 855 850 855 900
2022/02/08 848 848 847 847 400
2022/02/07 867 869 850 855 3,100
2022/02/04 839 846 832 838 1,600
2022/02/03 834 836 832 832 900
2022/02/01 828 830 826 826 1,300
2022/01/31 829 829 825 827 700
2022/01/28 820 827 820 825 900
2022/01/27 830 830 820 821 4,600
2022/01/26 830 832 830 830 3,900
2022/01/25 831 833 830 830 1,700
2022/01/24 831 831 830 830 600
2022/01/21 835 835 828 831 1,000
2022/01/20 827 845 827 845 200
2022/01/19 832 832 829 829 1,800
2022/01/18 853 854 830 832 6,600
2022/01/17 845 850 845 849 1,900
2022/01/14 840 845 840 845 1,100
2022/01/13 838 846 838 845 1,800
2022/01/12 848 848 830 834 2,600
2022/01/11 847 850 840 850 2,100
2022/01/07 844 844 837 838 900
2022/01/06 838 848 831 848 2,200
2022/01/05 840 845 833 838 3,000
2022/01/04 828 836 827 836 4,500

このページの先頭へ