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
2023/12/29 1,084 1,104 1,084 1,103 4,600
2023/12/28 1,091 1,091 1,081 1,081 4,000
2023/12/27 1,093 1,100 1,060 1,085 13,600
2023/12/26 1,094 1,099 1,092 1,094 5,100
2023/12/25 1,111 1,111 1,090 1,101 14,400
2023/12/22 1,085 1,085 1,078 1,084 2,100
2023/12/21 1,087 1,087 1,076 1,085 34,900
2023/12/20 1,069 1,080 1,069 1,071 3,600
2023/12/19 1,086 1,086 1,070 1,075 12,200
2023/12/18 1,067 1,087 1,067 1,080 4,700
2023/12/15 1,063 1,069 1,063 1,067 3,200
2023/12/14 1,065 1,070 1,057 1,061 4,000
2023/12/13 1,065 1,075 1,062 1,072 1,800
2023/12/12 1,070 1,071 1,061 1,065 3,000
2023/12/11 1,052 1,070 1,048 1,070 3,300
2023/12/08 1,058 1,060 1,042 1,052 12,100
2023/12/07 1,045 1,053 1,042 1,042 1,000
2023/12/06 1,050 1,050 1,042 1,045 1,900
2023/12/05 1,070 1,071 1,040 1,051 1,300
2023/12/04 1,063 1,063 1,047 1,049 1,700
2023/12/01 1,075 1,075 1,060 1,063 700
2023/11/30 1,055 1,074 1,055 1,074 3,800
2023/11/29 1,050 1,055 1,048 1,055 2,300
2023/11/28 1,057 1,057 1,050 1,053 1,600
2023/11/27 1,077 1,077 1,055 1,057 4,400
2023/11/24 1,052 1,060 1,047 1,047 2,000
2023/11/22 1,042 1,058 1,042 1,058 1,800
2023/11/21 1,015 1,053 1,015 1,053 2,900
2023/11/20 1,041 1,054 1,041 1,044 900
2023/11/17 1,037 1,041 1,033 1,041 4,400
2023/11/16 1,044 1,045 1,032 1,035 2,200
2023/11/15 1,038 1,049 1,038 1,044 1,900
2023/11/14 1,054 1,054 1,037 1,038 1,700
2023/11/13 1,054 1,054 1,032 1,046 3,200
2023/11/10 1,059 1,064 1,041 1,043 2,300
2023/11/09 1,067 1,078 1,014 1,070 8,300
2023/11/08 1,000 1,111 993 1,087 57,900
2023/11/07 1,004 1,004 1,000 1,004 700
2023/11/06 1,008 1,008 996 1,005 4,200
2023/11/02 978 998 978 978 4,000
2023/11/01 986 986 972 977 5,100
2023/10/31 995 995 973 973 2,100
2023/10/30 999 1,002 970 987 1,300
2023/10/27 992 999 984 999 1,400
2023/10/26 999 1,001 991 995 2,200
2023/10/25 990 1,007 990 1,003 8,200
2023/10/24 1,007 1,009 1,000 1,009 1,300
2023/10/23 1,034 1,036 1,021 1,021 1,600
2023/10/20 1,036 1,036 1,025 1,034 400
2023/10/19 1,030 1,038 1,027 1,027 4,000
2023/10/18 1,040 1,040 1,035 1,038 800
2023/10/17 1,047 1,047 1,035 1,040 1,100
2023/10/16 1,045 1,045 1,033 1,043 3,000
2023/10/13 1,049 1,049 1,045 1,045 900
2023/10/12 1,055 1,060 1,046 1,053 1,300
2023/10/11 1,050 1,060 1,039 1,047 1,700
2023/10/10 1,042 1,054 1,042 1,047 4,100
2023/10/06 1,045 1,046 1,044 1,045 1,300
2023/10/05 1,019 1,049 1,019 1,045 4,200
2023/10/04 1,014 1,029 1,001 1,019 4,500
2023/10/03 1,060 1,069 1,032 1,036 13,300
2023/10/02 1,083 1,083 1,058 1,065 1,700
2023/09/29 1,085 1,086 1,057 1,072 2,700
2023/09/28 1,076 1,085 1,060 1,085 400
2023/09/27 1,075 1,077 1,060 1,076 1,900
2023/09/26 1,081 1,081 1,067 1,080 900
2023/09/25 1,091 1,091 1,060 1,085 9,800
2023/09/22 1,067 1,079 1,058 1,067 3,300
2023/09/21 1,057 1,073 1,056 1,067 8,900
2023/09/20 1,079 1,079 1,060 1,060 6,700
2023/09/19 1,062 1,090 1,055 1,073 4,800
2023/09/15 1,050 1,060 1,048 1,059 11,400
2023/09/14 1,059 1,059 1,043 1,048 3,400
2023/09/13 1,048 1,054 1,040 1,050 2,900
2023/09/12 1,034 1,091 1,028 1,049 8,400
2023/09/11 1,062 1,070 1,028 1,028 11,200
2023/09/08 1,074 1,074 1,041 1,067 5,100
2023/09/07 1,058 1,078 1,054 1,075 14,600
2023/09/06 1,051 1,060 1,042 1,058 9,200
2023/09/05 1,048 1,055 1,042 1,054 6,700
2023/09/04 1,032 1,048 1,032 1,048 6,800
2023/09/01 1,001 1,020 991 1,020 6,200
2023/08/31 993 1,014 990 1,014 5,600
2023/08/30 993 994 985 993 2,000
2023/08/29 990 991 984 991 2,200
2023/08/28 981 990 981 990 1,800
2023/08/25 986 990 984 990 5,600
2023/08/24 980 984 969 984 1,400
2023/08/23 974 979 971 979 500
2023/08/22 974 974 961 973 500
2023/08/21 956 965 956 965 1,100
2023/08/18 962 966 961 961 1,600
2023/08/17 975 975 968 974 2,200
2023/08/16 976 976 968 973 2,100
2023/08/15 987 987 975 984 3,000
2023/08/14 982 988 974 987 2,600
2023/08/10 985 988 973 974 2,900
2023/08/09 995 1,003 979 985 5,700
2023/08/08 968 993 966 993 8,300
2023/08/07 965 995 965 993 10,000
2023/08/04 971 976 960 965 2,100
2023/08/03 962 975 960 972 1,900
2023/08/02 989 989 959 970 3,000
2023/08/01 980 992 975 976 4,100
2023/07/31 1,006 1,006 989 991 2,200
2023/07/28 980 998 980 997 1,400
2023/07/27 999 1,006 992 1,006 2,300
2023/07/26 997 1,007 993 993 8,800
2023/07/25 985 997 985 997 7,500
2023/07/24 970 985 970 985 8,200
2023/07/21 952 961 952 957 6,000
2023/07/20 969 971 960 967 6,700
2023/07/19 979 979 962 969 1,700
2023/07/18 952 963 952 958 2,500
2023/07/14 951 965 951 952 500
2023/07/13 952 954 948 954 6,300
2023/07/12 959 960 953 954 3,800
2023/07/11 951 974 950 950 5,700
2023/07/10 967 970 949 951 4,900
2023/07/07 986 986 966 970 5,600
2023/07/06 986 987 970 986 7,400
2023/07/05 985 990 984 987 1,400
2023/07/04 990 996 990 990 1,900
2023/07/03 980 997 980 990 7,000
2023/06/30 963 982 963 982 4,000
2023/06/29 963 978 963 978 7,100
2023/06/28 955 959 951 959 13,200
2023/06/27 951 956 951 955 6,400
2023/06/26 945 957 945 950 6,100
2023/06/23 950 955 945 945 2,200
2023/06/22 950 951 946 951 7,500
2023/06/21 948 950 948 948 2,400
2023/06/20 951 951 945 948 1,100
2023/06/19 959 959 950 953 1,500
2023/06/16 953 953 952 953 1,300
2023/06/15 956 957 954 954 3,300
2023/06/14 950 958 950 954 2,500
2023/06/13 947 955 944 955 4,900
2023/06/12 947 947 942 947 1,700
2023/06/09 939 955 939 945 3,400
2023/06/08 946 946 938 943 1,900
2023/06/07 955 955 945 945 2,700
2023/06/06 958 958 950 952 3,800
2023/06/05 962 962 950 960 9,700
2023/06/02 929 932 929 932 700
2023/06/01 930 932 922 925 5,200
2023/05/31 932 935 930 930 4,600
2023/05/30 928 935 928 934 3,300
2023/05/29 937 937 927 934 3,800
2023/05/26 933 937 931 931 2,100
2023/05/25 940 940 930 933 9,600
2023/05/24 943 949 938 940 5,400
2023/05/23 946 946 935 942 4,000
2023/05/22 947 947 935 947 4,900
2023/05/19 958 969 935 939 13,100
2023/05/18 966 967 962 966 3,500
2023/05/17 976 978 967 969 6,000
2023/05/16 980 984 974 974 7,500
2023/05/15 971 987 971 987 7,600
2023/05/12 982 985 969 971 9,500
2023/05/11 973 988 965 982 26,800
2023/05/10 1,089 1,110 926 973 110,800
2023/05/09 1,073 1,088 1,066 1,080 7,000
2023/05/08 1,068 1,073 1,065 1,073 5,500
2023/05/02 1,073 1,073 1,064 1,068 3,600
2023/05/01 1,070 1,073 1,065 1,073 2,300
2023/04/28 1,065 1,067 1,060 1,067 1,700
2023/04/27 1,065 1,065 1,056 1,063 1,300
2023/04/26 1,072 1,077 1,064 1,065 1,400
2023/04/25 1,092 1,092 1,063 1,071 9,400
2023/04/24 1,086 1,088 1,080 1,086 4,900
2023/04/21 1,067 1,078 1,067 1,076 5,400
2023/04/20 1,068 1,070 1,062 1,067 1,500
2023/04/19 1,069 1,072 1,063 1,070 7,100
2023/04/18 1,055 1,070 1,055 1,068 5,800
2023/04/17 1,031 1,060 1,031 1,057 10,500
2023/04/14 1,031 1,031 1,021 1,031 1,300
2023/04/13 1,031 1,031 1,020 1,031 800
2023/04/12 1,032 1,033 1,027 1,032 1,400
2023/04/11 1,011 1,035 1,011 1,028 5,300
2023/04/10 1,015 1,028 1,011 1,013 3,500
2023/04/07 1,012 1,021 1,012 1,020 2,000
2023/04/06 1,011 1,030 1,011 1,019 1,600
2023/04/05 1,022 1,024 1,019 1,019 1,500
2023/04/04 1,031 1,032 1,026 1,027 2,900
2023/04/03 1,034 1,035 1,020 1,030 4,200
2023/03/31 1,022 1,029 1,019 1,029 2,500
2023/03/30 1,007 1,013 1,007 1,013 2,100
2023/03/29 1,027 1,033 1,027 1,027 3,400
2023/03/28 1,023 1,035 1,023 1,026 500
2023/03/27 1,038 1,038 1,024 1,024 6,600
2023/03/24 1,035 1,038 1,021 1,038 3,400
2023/03/23 1,034 1,036 1,013 1,028 3,000
2023/03/22 1,033 1,034 1,029 1,034 2,000
2023/03/20 1,019 1,032 1,007 1,025 5,100
2023/03/17 996 1,026 996 1,026 5,100
2023/03/16 1,000 1,006 990 993 8,900
2023/03/15 1,023 1,034 1,011 1,025 7,400
2023/03/14 1,025 1,037 1,003 1,011 10,700
2023/03/13 1,070 1,070 1,003 1,039 17,300
2023/03/10 1,125 1,125 1,072 1,083 24,000
2023/03/09 1,127 1,131 1,116 1,127 6,900
2023/03/08 1,121 1,133 1,115 1,120 5,900
2023/03/07 1,099 1,130 1,099 1,126 11,800
2023/03/06 1,099 1,105 1,089 1,102 12,900
2023/03/03 1,077 1,095 1,075 1,089 9,200
2023/03/02 1,070 1,087 1,070 1,073 3,500
2023/03/01 1,070 1,083 1,055 1,070 3,600
2023/02/28 1,088 1,099 1,072 1,072 7,500
2023/02/27 1,085 1,095 1,066 1,090 8,100
2023/02/24 1,065 1,100 1,065 1,085 13,700
2023/02/22 1,070 1,074 1,063 1,064 5,400
2023/02/21 1,035 1,075 1,030 1,067 24,000
2023/02/20 1,023 1,030 1,023 1,030 8,700
2023/02/17 1,027 1,027 1,005 1,020 4,900
2023/02/16 1,024 1,039 1,005 1,027 6,300
2023/02/15 1,048 1,048 1,000 1,029 16,700
2023/02/14 1,045 1,048 1,029 1,045 11,200
2023/02/13 1,006 1,043 1,002 1,043 23,000
2023/02/10 1,010 1,012 992 998 20,400
2023/02/09 977 998 973 992 17,100
2023/02/08 969 972 962 962 5,200
2023/02/07 969 975 969 970 3,600
2023/02/06 964 969 956 969 5,300
2023/02/03 958 960 940 956 6,300
2023/02/02 942 957 942 947 7,600
2023/02/01 940 940 935 940 3,900
2023/01/31 926 939 920 939 3,100
2023/01/30 930 933 926 929 500
2023/01/27 922 930 922 926 1,600
2023/01/26 927 929 922 922 3,600
2023/01/25 921 928 921 922 4,900
2023/01/24 922 927 921 921 2,000
2023/01/23 927 929 916 916 6,700
2023/01/20 922 922 919 919 1,800
2023/01/19 926 926 922 922 900
2023/01/18 920 927 920 927 2,000
2023/01/17 925 928 918 919 7,300
2023/01/16 905 915 905 915 1,000
2023/01/13 915 915 900 905 2,100
2023/01/12 926 926 918 920 2,200
2023/01/11 923 924 915 915 400
2023/01/10 908 924 908 924 400
2023/01/06 909 912 901 903 2,100
2023/01/05 913 915 910 910 1,700
2023/01/04 923 923 910 915 1,300

このページの先頭へ