神鋼商事(8075)の株価時系列情報
神鋼商事(8075)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 8,390 | 8,430 | 8,280 | 8,300 | 10,000 |
| 2024/07/25 | 8,470 | 8,500 | 8,180 | 8,320 | 17,100 |
| 2024/07/24 | 8,570 | 8,770 | 8,520 | 8,520 | 16,200 |
| 2024/07/23 | 8,490 | 8,550 | 8,450 | 8,510 | 7,100 |
| 2024/07/22 | 8,720 | 8,740 | 8,450 | 8,450 | 12,900 |
| 2024/07/19 | 8,840 | 8,840 | 8,690 | 8,720 | 9,000 |
| 2024/07/18 | 8,780 | 8,960 | 8,780 | 8,820 | 11,400 |
| 2024/07/17 | 8,820 | 8,910 | 8,760 | 8,780 | 10,200 |
| 2024/07/16 | 8,550 | 8,840 | 8,550 | 8,820 | 22,000 |
| 2024/07/12 | 8,500 | 8,540 | 8,410 | 8,490 | 8,300 |
| 2024/07/11 | 8,430 | 8,560 | 8,410 | 8,550 | 14,000 |
| 2024/07/10 | 8,620 | 8,620 | 8,340 | 8,340 | 18,200 |
| 2024/07/09 | 8,400 | 8,540 | 8,290 | 8,470 | 23,400 |
| 2024/07/08 | 8,120 | 8,360 | 8,120 | 8,290 | 19,800 |
| 2024/07/05 | 8,430 | 8,430 | 8,170 | 8,170 | 10,200 |
| 2024/07/04 | 8,040 | 8,400 | 8,040 | 8,340 | 24,300 |
| 2024/07/03 | 8,170 | 8,190 | 8,020 | 8,030 | 13,700 |
| 2024/07/02 | 8,220 | 8,290 | 8,050 | 8,160 | 24,100 |
| 2024/07/01 | 8,000 | 8,200 | 7,940 | 8,150 | 33,600 |
| 2024/06/28 | 7,830 | 7,920 | 7,780 | 7,920 | 18,200 |
| 2024/06/27 | 7,850 | 7,860 | 7,730 | 7,830 | 23,800 |
| 2024/06/26 | 7,750 | 7,950 | 7,650 | 7,950 | 16,500 |
| 2024/06/25 | 7,670 | 7,760 | 7,590 | 7,690 | 18,600 |
| 2024/06/24 | 7,650 | 7,700 | 7,470 | 7,610 | 17,500 |
| 2024/06/21 | 7,640 | 7,800 | 7,640 | 7,670 | 21,000 |
| 2024/06/20 | 7,560 | 7,690 | 7,560 | 7,630 | 10,700 |
| 2024/06/19 | 7,370 | 7,640 | 7,350 | 7,640 | 17,300 |
| 2024/06/18 | 7,290 | 7,440 | 7,290 | 7,430 | 10,600 |
| 2024/06/17 | 7,430 | 7,430 | 7,240 | 7,270 | 13,600 |
| 2024/06/14 | 7,250 | 7,500 | 7,210 | 7,500 | 58,500 |
| 2024/06/13 | 7,230 | 7,230 | 7,120 | 7,150 | 18,300 |
| 2024/06/12 | 7,130 | 7,190 | 7,070 | 7,160 | 23,700 |
| 2024/06/11 | 7,000 | 7,140 | 7,000 | 7,120 | 24,000 |
| 2024/06/10 | 6,970 | 7,020 | 6,960 | 7,010 | 7,300 |
| 2024/06/07 | 6,980 | 7,000 | 6,960 | 7,000 | 5,500 |
| 2024/06/06 | 7,000 | 7,010 | 6,950 | 6,990 | 9,400 |
| 2024/06/05 | 7,100 | 7,130 | 6,970 | 6,970 | 11,000 |
| 2024/06/04 | 7,170 | 7,170 | 7,100 | 7,110 | 7,200 |
| 2024/06/03 | 7,090 | 7,170 | 7,090 | 7,160 | 12,300 |
| 2024/05/31 | 7,020 | 7,090 | 6,990 | 7,070 | 15,600 |
| 2024/05/30 | 6,950 | 6,970 | 6,850 | 6,970 | 11,500 |
| 2024/05/29 | 7,020 | 7,020 | 6,950 | 6,950 | 8,900 |
| 2024/05/28 | 7,040 | 7,040 | 6,980 | 7,030 | 15,800 |
| 2024/05/27 | 7,110 | 7,110 | 6,980 | 7,020 | 12,600 |
| 2024/05/24 | 7,040 | 7,110 | 6,990 | 7,110 | 7,400 |
| 2024/05/23 | 7,050 | 7,060 | 6,990 | 7,060 | 5,800 |
| 2024/05/22 | 7,070 | 7,180 | 7,020 | 7,060 | 21,800 |
| 2024/05/21 | 7,020 | 7,140 | 7,020 | 7,120 | 22,500 |
| 2024/05/20 | 6,980 | 7,020 | 6,970 | 7,010 | 9,600 |
| 2024/05/17 | 6,910 | 6,980 | 6,870 | 6,970 | 12,900 |
| 2024/05/16 | 6,950 | 6,950 | 6,870 | 6,910 | 17,100 |
| 2024/05/15 | 6,900 | 6,990 | 6,900 | 6,950 | 14,300 |
| 2024/05/14 | 6,960 | 6,960 | 6,870 | 6,900 | 7,100 |
| 2024/05/13 | 6,860 | 6,930 | 6,810 | 6,930 | 10,300 |
| 2024/05/10 | 7,000 | 7,050 | 6,820 | 6,820 | 23,100 |
| 2024/05/09 | 6,690 | 7,150 | 6,510 | 7,010 | 62,300 |
| 2024/05/08 | 6,710 | 6,730 | 6,670 | 6,670 | 12,400 |
| 2024/05/07 | 6,750 | 6,790 | 6,700 | 6,740 | 8,600 |
| 2024/05/02 | 6,800 | 6,800 | 6,730 | 6,750 | 6,600 |
| 2024/05/01 | 6,850 | 6,850 | 6,780 | 6,800 | 7,800 |
| 2024/04/30 | 6,790 | 6,870 | 6,740 | 6,870 | 7,400 |
| 2024/04/26 | 6,720 | 6,740 | 6,630 | 6,720 | 11,100 |
| 2024/04/25 | 6,780 | 6,790 | 6,700 | 6,700 | 8,500 |
| 2024/04/24 | 6,820 | 6,850 | 6,780 | 6,780 | 11,500 |
| 2024/04/23 | 6,810 | 6,810 | 6,770 | 6,810 | 11,200 |
| 2024/04/22 | 6,730 | 6,810 | 6,700 | 6,810 | 14,600 |
| 2024/04/19 | 6,720 | 6,780 | 6,550 | 6,630 | 16,100 |
| 2024/04/18 | 6,700 | 6,790 | 6,690 | 6,790 | 5,700 |
| 2024/04/17 | 6,840 | 6,840 | 6,720 | 6,730 | 10,900 |
| 2024/04/16 | 6,980 | 6,980 | 6,810 | 6,820 | 17,300 |
| 2024/04/15 | 6,970 | 7,070 | 6,950 | 7,020 | 11,700 |
| 2024/04/12 | 7,000 | 7,050 | 6,980 | 6,980 | 10,600 |
| 2024/04/11 | 6,980 | 7,070 | 6,960 | 7,000 | 7,800 |
| 2024/04/10 | 7,080 | 7,100 | 7,020 | 7,030 | 6,100 |
| 2024/04/09 | 7,040 | 7,120 | 7,010 | 7,080 | 12,800 |
| 2024/04/08 | 6,850 | 6,980 | 6,850 | 6,970 | 12,800 |
| 2024/04/05 | 6,850 | 6,900 | 6,820 | 6,850 | 13,600 |
| 2024/04/04 | 6,980 | 6,990 | 6,920 | 6,950 | 10,200 |
| 2024/04/03 | 6,880 | 7,000 | 6,870 | 6,940 | 10,000 |
| 2024/04/02 | 7,110 | 7,110 | 6,910 | 6,920 | 14,900 |
| 2024/04/01 | 7,300 | 7,300 | 7,030 | 7,030 | 15,800 |
| 2024/03/29 | 7,260 | 7,270 | 7,130 | 7,220 | 8,900 |
| 2024/03/28 | 7,110 | 7,270 | 6,970 | 7,200 | 16,000 |
| 2024/03/27 | 7,330 | 7,430 | 7,330 | 7,390 | 25,900 |
| 2024/03/26 | 7,310 | 7,340 | 7,270 | 7,280 | 12,600 |
| 2024/03/25 | 7,280 | 7,340 | 7,250 | 7,330 | 17,400 |
| 2024/03/22 | 7,270 | 7,280 | 7,190 | 7,270 | 12,100 |
| 2024/03/21 | 7,170 | 7,260 | 7,080 | 7,240 | 20,000 |
| 2024/03/19 | 7,010 | 7,110 | 7,000 | 7,080 | 13,500 |
| 2024/03/18 | 7,150 | 7,150 | 7,000 | 7,010 | 12,900 |
| 2024/03/15 | 6,910 | 7,070 | 6,910 | 7,010 | 25,100 |
| 2024/03/14 | 6,920 | 6,920 | 6,850 | 6,910 | 17,800 |
| 2024/03/13 | 7,030 | 7,030 | 6,890 | 6,890 | 10,800 |
| 2024/03/12 | 6,920 | 6,970 | 6,790 | 6,950 | 19,100 |
| 2024/03/11 | 7,030 | 7,050 | 6,850 | 6,920 | 23,300 |
| 2024/03/08 | 7,040 | 7,160 | 7,040 | 7,140 | 15,500 |
| 2024/03/07 | 7,130 | 7,170 | 7,050 | 7,070 | 17,300 |
| 2024/03/06 | 7,140 | 7,230 | 7,130 | 7,160 | 10,400 |
| 2024/03/05 | 7,090 | 7,230 | 7,070 | 7,170 | 16,300 |
| 2024/03/04 | 7,240 | 7,250 | 7,130 | 7,150 | 23,900 |
| 2024/03/01 | 7,230 | 7,280 | 7,190 | 7,240 | 11,400 |
| 2024/02/29 | 7,350 | 7,350 | 7,200 | 7,250 | 20,700 |
| 2024/02/28 | 7,240 | 7,360 | 7,240 | 7,310 | 16,500 |
| 2024/02/27 | 7,180 | 7,300 | 7,150 | 7,210 | 24,600 |
| 2024/02/26 | 7,250 | 7,260 | 7,080 | 7,130 | 26,900 |
| 2024/02/22 | 7,290 | 7,290 | 7,170 | 7,250 | 12,300 |
| 2024/02/21 | 7,200 | 7,290 | 7,130 | 7,180 | 10,600 |
| 2024/02/20 | 7,410 | 7,410 | 7,200 | 7,210 | 15,100 |
| 2024/02/19 | 7,150 | 7,320 | 7,140 | 7,290 | 20,200 |
| 2024/02/16 | 7,160 | 7,270 | 7,130 | 7,130 | 23,600 |
| 2024/02/15 | 7,170 | 7,230 | 7,080 | 7,120 | 19,500 |
| 2024/02/14 | 7,250 | 7,260 | 7,070 | 7,070 | 40,300 |
| 2024/02/13 | 7,000 | 7,210 | 6,900 | 7,170 | 55,900 |
| 2024/02/09 | 6,790 | 6,890 | 6,640 | 6,850 | 38,800 |
| 2024/02/08 | 6,680 | 6,820 | 6,600 | 6,730 | 59,600 |
| 2024/02/07 | 6,010 | 6,820 | 6,010 | 6,750 | 165,000 |
| 2024/02/06 | 6,030 | 6,070 | 6,000 | 6,020 | 9,900 |
| 2024/02/05 | 6,030 | 6,060 | 6,000 | 6,060 | 13,400 |
| 2024/02/02 | 6,050 | 6,050 | 5,960 | 5,990 | 15,800 |
| 2024/02/01 | 6,040 | 6,080 | 6,040 | 6,060 | 10,000 |
| 2024/01/31 | 6,010 | 6,090 | 6,010 | 6,090 | 16,400 |
| 2024/01/30 | 6,050 | 6,070 | 5,990 | 5,990 | 8,600 |
| 2024/01/29 | 5,950 | 6,050 | 5,950 | 6,050 | 12,600 |
| 2024/01/26 | 5,940 | 5,950 | 5,920 | 5,950 | 10,200 |
| 2024/01/25 | 5,920 | 5,970 | 5,920 | 5,950 | 9,600 |
| 2024/01/24 | 5,930 | 5,950 | 5,910 | 5,930 | 11,900 |
| 2024/01/23 | 5,990 | 6,000 | 5,930 | 5,930 | 10,900 |
| 2024/01/22 | 5,990 | 6,020 | 5,910 | 5,960 | 18,600 |
| 2024/01/19 | 5,930 | 5,980 | 5,920 | 5,980 | 8,600 |
| 2024/01/18 | 5,950 | 5,970 | 5,910 | 5,910 | 10,000 |
| 2024/01/17 | 5,990 | 6,040 | 5,910 | 5,910 | 14,700 |
| 2024/01/16 | 5,990 | 6,000 | 5,940 | 5,950 | 6,600 |
| 2024/01/15 | 5,920 | 6,020 | 5,920 | 5,990 | 15,800 |
| 2024/01/12 | 5,940 | 5,940 | 5,860 | 5,860 | 7,200 |
| 2024/01/11 | 5,970 | 6,020 | 5,920 | 5,920 | 22,100 |
| 2024/01/10 | 5,890 | 5,960 | 5,880 | 5,950 | 19,000 |
| 2024/01/09 | 5,880 | 5,930 | 5,850 | 5,860 | 13,700 |
| 2024/01/05 | 5,780 | 5,840 | 5,760 | 5,840 | 12,500 |
| 2024/01/04 | 5,730 | 5,790 | 5,640 | 5,770 | 17,500 |
| 2023/12/29 | 5,740 | 5,750 | 5,630 | 5,680 | 22,000 |
| 2023/12/28 | 5,730 | 5,740 | 5,700 | 5,730 | 4,600 |
| 2023/12/27 | 5,690 | 5,740 | 5,670 | 5,730 | 9,500 |
| 2023/12/26 | 5,710 | 5,730 | 5,650 | 5,650 | 12,100 |
| 2023/12/25 | 5,820 | 5,820 | 5,720 | 5,720 | 13,400 |
| 2023/12/22 | 5,720 | 5,810 | 5,720 | 5,800 | 12,600 |
| 2023/12/21 | 5,790 | 5,790 | 5,730 | 5,730 | 7,400 |
| 2023/12/20 | 5,720 | 5,830 | 5,720 | 5,800 | 20,700 |
| 2023/12/19 | 5,670 | 5,730 | 5,670 | 5,720 | 8,300 |
| 2023/12/18 | 5,700 | 5,700 | 5,610 | 5,660 | 14,100 |
| 2023/12/15 | 5,810 | 5,850 | 5,750 | 5,790 | 13,900 |
| 2023/12/14 | 5,830 | 5,860 | 5,690 | 5,710 | 15,200 |
| 2023/12/13 | 5,840 | 5,880 | 5,750 | 5,840 | 25,800 |
| 2023/12/12 | 5,760 | 5,800 | 5,730 | 5,800 | 18,900 |
| 2023/12/11 | 5,640 | 5,720 | 5,590 | 5,720 | 19,800 |
| 2023/12/08 | 5,650 | 5,650 | 5,530 | 5,580 | 25,800 |
| 2023/12/07 | 5,720 | 5,720 | 5,650 | 5,680 | 11,500 |
| 2023/12/06 | 5,630 | 5,750 | 5,630 | 5,730 | 11,500 |
| 2023/12/05 | 5,680 | 5,710 | 5,630 | 5,630 | 9,200 |
| 2023/12/04 | 5,680 | 5,740 | 5,670 | 5,700 | 6,800 |
| 2023/12/01 | 5,690 | 5,760 | 5,680 | 5,710 | 10,600 |
| 2023/11/30 | 5,680 | 5,740 | 5,640 | 5,710 | 7,400 |
| 2023/11/29 | 5,710 | 5,750 | 5,690 | 5,700 | 8,100 |
| 2023/11/28 | 5,670 | 5,750 | 5,670 | 5,750 | 6,800 |
| 2023/11/27 | 5,730 | 5,760 | 5,700 | 5,700 | 7,900 |
| 2023/11/24 | 5,750 | 5,770 | 5,710 | 5,730 | 8,700 |
| 2023/11/22 | 5,640 | 5,730 | 5,640 | 5,720 | 10,800 |
| 2023/11/21 | 5,610 | 5,660 | 5,570 | 5,640 | 11,000 |
| 2023/11/20 | 5,670 | 5,730 | 5,600 | 5,610 | 12,300 |
| 2023/11/17 | 5,590 | 5,670 | 5,560 | 5,670 | 14,400 |
| 2023/11/16 | 5,570 | 5,600 | 5,550 | 5,590 | 9,100 |
| 2023/11/15 | 5,610 | 5,650 | 5,560 | 5,570 | 10,900 |
| 2023/11/14 | 5,630 | 5,670 | 5,590 | 5,600 | 10,300 |
| 2023/11/13 | 5,640 | 5,650 | 5,580 | 5,610 | 9,700 |
| 2023/11/10 | 5,470 | 5,680 | 5,470 | 5,640 | 26,400 |
| 2023/11/09 | 5,350 | 5,580 | 5,330 | 5,530 | 30,700 |
| 2023/11/08 | 5,520 | 5,520 | 5,230 | 5,330 | 72,300 |
| 2023/11/07 | 5,460 | 5,530 | 5,430 | 5,450 | 14,900 |
| 2023/11/06 | 5,500 | 5,500 | 5,410 | 5,460 | 20,000 |
| 2023/11/02 | 5,530 | 5,530 | 5,380 | 5,400 | 15,600 |
| 2023/11/01 | 5,440 | 5,510 | 5,440 | 5,490 | 15,900 |
| 2023/10/31 | 5,410 | 5,440 | 5,330 | 5,440 | 18,700 |
| 2023/10/30 | 5,440 | 5,440 | 5,330 | 5,360 | 23,900 |
| 2023/10/27 | 5,370 | 5,470 | 5,350 | 5,470 | 17,100 |
| 2023/10/26 | 5,380 | 5,430 | 5,310 | 5,320 | 14,200 |
| 2023/10/25 | 5,360 | 5,450 | 5,330 | 5,380 | 17,800 |
| 2023/10/24 | 5,400 | 5,400 | 5,220 | 5,360 | 32,900 |
| 2023/10/23 | 5,450 | 5,460 | 5,320 | 5,320 | 26,900 |
| 2023/10/20 | 5,410 | 5,470 | 5,410 | 5,440 | 12,600 |
| 2023/10/19 | 5,460 | 5,480 | 5,420 | 5,440 | 20,700 |
| 2023/10/18 | 5,460 | 5,490 | 5,440 | 5,460 | 22,300 |
| 2023/10/17 | 5,530 | 5,530 | 5,400 | 5,420 | 19,500 |
| 2023/10/16 | 5,490 | 5,550 | 5,420 | 5,450 | 13,700 |
| 2023/10/13 | 5,520 | 5,550 | 5,470 | 5,480 | 15,600 |
| 2023/10/12 | 5,560 | 5,580 | 5,510 | 5,580 | 13,900 |
| 2023/10/11 | 5,600 | 5,600 | 5,510 | 5,540 | 11,400 |
| 2023/10/10 | 5,490 | 5,590 | 5,490 | 5,580 | 13,900 |
| 2023/10/06 | 5,410 | 5,510 | 5,410 | 5,430 | 13,200 |
| 2023/10/05 | 5,310 | 5,430 | 5,310 | 5,410 | 21,700 |
| 2023/10/04 | 5,460 | 5,490 | 5,290 | 5,300 | 45,800 |
| 2023/10/03 | 5,680 | 5,700 | 5,510 | 5,520 | 32,400 |