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
2026/07/08 1,789 1,789 1,756 1,756 6,300
2026/07/07 1,796 1,825 1,778 1,778 15,500
2026/07/06 1,800 1,824 1,779 1,779 16,700
2026/07/03 1,725 1,794 1,725 1,786 13,500
2026/07/02 1,730 1,765 1,721 1,721 15,400
2026/07/01 1,730 1,741 1,720 1,727 3,900
2026/06/30 1,750 1,773 1,733 1,742 7,900
2026/06/29 1,750 1,790 1,734 1,754 9,600
2026/06/26 1,758 1,777 1,739 1,752 3,900
2026/06/25 1,781 1,781 1,742 1,742 6,800
2026/06/24 1,760 1,790 1,749 1,777 11,300
2026/06/23 1,831 1,837 1,766 1,766 4,900
2026/06/22 1,811 1,839 1,811 1,812 6,000
2026/06/19 1,867 1,867 1,831 1,835 9,000
2026/06/18 1,847 1,865 1,835 1,865 23,100
2026/06/17 1,839 1,860 1,835 1,835 4,500
2026/06/16 1,855 1,870 1,845 1,847 17,300
2026/06/15 1,824 1,865 1,815 1,815 21,200
2026/06/12 1,785 1,835 1,785 1,833 12,800
2026/06/11 1,769 1,771 1,741 1,771 4,500
2026/06/10 1,757 1,797 1,757 1,758 4,000
2026/06/09 1,773 1,773 1,773 1,773 100
2026/06/08 1,780 1,800 1,760 1,799 7,200
2026/06/05 1,797 1,814 1,792 1,792 5,900
2026/06/04 1,820 1,834 1,796 1,796 9,100
2026/06/03 1,810 1,850 1,809 1,840 44,800
2026/06/02 1,815 1,827 1,800 1,815 1,900
2026/06/01 1,845 1,845 1,800 1,834 9,800
2026/05/29 1,810 1,857 1,810 1,850 27,700
2026/05/28 1,830 1,858 1,799 1,810 10,000
2026/05/27 1,817 1,870 1,817 1,830 46,200
2026/05/26 1,804 1,843 1,804 1,820 36,600
2026/05/25 1,818 1,820 1,797 1,802 10,700
2026/05/22 1,769 1,827 1,769 1,808 21,300
2026/05/21 1,734 1,795 1,734 1,756 29,600
2026/05/20 1,798 1,798 1,726 1,733 9,700
2026/05/19 1,762 1,789 1,752 1,779 22,800
2026/05/18 1,807 1,807 1,735 1,744 14,700
2026/05/15 1,820 1,825 1,792 1,792 13,700
2026/05/14 1,802 1,838 1,802 1,820 107,200
2026/05/13 1,831 1,837 1,811 1,814 28,600
2026/05/12 1,840 1,854 1,800 1,831 77,200
2026/05/11 1,540 1,849 1,540 1,840 208,200
2026/05/08 1,526 1,548 1,526 1,531 1,100
2026/05/07 1,537 1,546 1,518 1,525 2,200
2026/05/01 1,519 1,525 1,516 1,525 700
2026/04/30 1,549 1,549 1,469 1,530 2,800
2026/04/28 1,508 1,550 1,508 1,549 8,400
2026/04/27 1,522 1,530 1,513 1,513 5,700
2026/04/24 1,488 1,509 1,488 1,509 1,400
2026/04/23 1,487 1,517 1,484 1,498 1,500
2026/04/22 1,494 1,519 1,479 1,479 5,900
2026/04/21 1,495 1,496 1,485 1,487 1,500
2026/04/20 1,479 1,492 1,477 1,485 1,200
2026/04/17 1,487 1,487 1,479 1,479 900
2026/04/16 1,479 1,495 1,479 1,487 2,200
2026/04/15 1,494 1,498 1,481 1,483 2,300
2026/04/14 1,517 1,546 1,481 1,481 8,600
2026/04/13 1,480 1,531 1,464 1,531 1,800
2026/04/10 1,474 1,482 1,459 1,482 1,800
2026/04/09 1,497 1,500 1,474 1,474 1,300
2026/04/08 1,466 1,500 1,466 1,493 3,000
2026/04/07 1,445 1,475 1,445 1,475 300
2026/04/06 1,462 1,462 1,438 1,449 4,200
2026/04/03 1,446 1,455 1,438 1,455 3,000
2026/03/27 1,451 1,540 1,404 1,500 7,300
2026/03/26 1,455 1,455 1,427 1,432 2,400
2026/03/25 1,456 1,463 1,452 1,463 5,500
2026/03/24 1,451 1,452 1,426 1,426 2,100
2026/03/23 1,455 1,455 1,414 1,425 4,300
2026/03/19 1,470 1,470 1,450 1,461 5,400
2026/03/18 1,469 1,473 1,469 1,470 400
2026/03/16 1,472 1,472 1,413 1,460 2,100
2026/03/13 1,453 1,456 1,422 1,443 1,900
2026/03/12 1,472 1,478 1,460 1,465 1,000
2026/03/11 1,456 1,516 1,434 1,473 4,300
2026/03/10 1,445 1,445 1,425 1,439 1,100
2026/03/09 1,432 1,444 1,410 1,428 2,400
2026/03/06 1,443 1,462 1,440 1,462 2,700
2026/03/05 1,436 1,470 1,434 1,459 4,500
2026/03/04 1,472 1,472 1,415 1,429 8,500
2026/03/03 1,520 1,520 1,476 1,477 5,900
2026/03/02 1,514 1,517 1,491 1,513 5,100
2026/02/27 1,532 1,535 1,527 1,527 1,400
2026/02/26 1,514 1,550 1,514 1,544 5,500
2026/02/25 1,544 1,549 1,480 1,507 8,200
2026/02/24 1,489 1,556 1,489 1,529 2,900
2026/02/20 1,490 1,490 1,483 1,483 2,800
2026/02/19 1,490 1,490 1,485 1,485 200
2026/02/18 1,471 1,499 1,460 1,475 3,000
2026/02/17 1,469 1,470 1,469 1,470 1,100
2026/02/16 1,487 1,487 1,467 1,468 1,100
2026/02/13 1,451 1,473 1,450 1,472 3,400
2026/02/12 1,477 1,486 1,455 1,455 3,400
2026/02/10 1,464 1,473 1,463 1,473 3,900
2026/02/09 1,509 1,516 1,464 1,464 5,900
2026/02/06 1,470 1,612 1,461 1,493 47,300
2026/02/05 1,471 1,471 1,470 1,470 500
2026/02/04 1,459 1,471 1,456 1,471 1,400
2026/02/03 1,472 1,476 1,466 1,466 1,500
2026/02/02 1,459 1,459 1,459 1,459 500
2026/01/30 1,453 1,480 1,453 1,477 1,100
2026/01/29 1,459 1,459 1,455 1,457 1,300
2026/01/28 1,458 1,466 1,455 1,455 2,500
2026/01/27 1,463 1,467 1,459 1,467 1,300
2026/01/26 1,477 1,478 1,465 1,467 5,500
2026/01/23 1,474 1,474 1,466 1,470 1,200
2026/01/22 1,470 1,480 1,462 1,468 2,300
2026/01/21 1,468 1,470 1,457 1,470 2,500
2026/01/20 1,488 1,488 1,468 1,473 2,600
2026/01/19 1,472 1,487 1,454 1,487 6,200
2026/01/16 1,449 1,475 1,433 1,471 9,200
2026/01/15 1,430 1,444 1,429 1,444 3,800
2026/01/14 1,428 1,428 1,420 1,425 2,000
2026/01/13 1,424 1,427 1,412 1,427 3,900
2026/01/09 1,412 1,421 1,412 1,413 5,200
2026/01/08 1,407 1,407 1,396 1,406 1,800
2026/01/07 1,389 1,430 1,386 1,408 6,000
2026/01/06 1,375 1,386 1,375 1,386 5,200
2026/01/05 1,376 1,381 1,359 1,370 5,400

このページの先頭へ