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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 5,800 | 5,870 | 5,750 | 5,750 | 24,500 |
2023/09/29 | 5,960 | 5,960 | 5,760 | 5,790 | 25,700 |
2023/09/28 | 5,890 | 6,040 | 5,890 | 5,930 | 23,000 |
2023/09/27 | 6,040 | 6,100 | 5,990 | 6,100 | 19,000 |
2023/09/26 | 6,080 | 6,100 | 6,000 | 6,040 | 21,300 |
2023/09/25 | 6,170 | 6,170 | 6,090 | 6,090 | 14,400 |
2023/09/22 | 6,080 | 6,190 | 6,050 | 6,150 | 23,000 |
2023/09/21 | 6,100 | 6,200 | 6,100 | 6,130 | 16,200 |
2023/09/20 | 6,160 | 6,200 | 6,100 | 6,120 | 20,400 |
2023/09/19 | 6,030 | 6,190 | 6,030 | 6,170 | 32,100 |
2023/09/15 | 6,060 | 6,110 | 6,000 | 6,040 | 20,600 |
2023/09/14 | 5,970 | 6,030 | 5,940 | 6,030 | 15,200 |
2023/09/13 | 5,920 | 5,940 | 5,880 | 5,930 | 15,000 |
2023/09/12 | 5,910 | 5,970 | 5,860 | 5,920 | 14,200 |
2023/09/11 | 5,940 | 5,950 | 5,860 | 5,870 | 19,800 |
2023/09/08 | 5,940 | 6,010 | 5,940 | 5,950 | 25,900 |
2023/09/07 | 5,920 | 6,100 | 5,910 | 6,000 | 53,500 |
2023/09/06 | 5,870 | 5,920 | 5,860 | 5,920 | 23,300 |
2023/09/05 | 5,860 | 5,910 | 5,800 | 5,910 | 24,100 |
2023/09/04 | 5,720 | 5,890 | 5,720 | 5,880 | 30,600 |
2023/09/01 | 5,680 | 5,720 | 5,650 | 5,720 | 21,200 |
2023/08/31 | 5,620 | 5,690 | 5,620 | 5,680 | 10,700 |
2023/08/30 | 5,630 | 5,670 | 5,620 | 5,620 | 10,500 |
2023/08/29 | 5,630 | 5,650 | 5,600 | 5,620 | 8,800 |
2023/08/28 | 5,620 | 5,650 | 5,610 | 5,630 | 8,700 |
2023/08/25 | 5,560 | 5,610 | 5,550 | 5,590 | 11,200 |
2023/08/24 | 5,550 | 5,600 | 5,550 | 5,590 | 9,600 |
2023/08/23 | 5,530 | 5,580 | 5,530 | 5,550 | 8,400 |
2023/08/22 | 5,540 | 5,580 | 5,510 | 5,550 | 16,300 |
2023/08/21 | 5,600 | 5,600 | 5,500 | 5,510 | 47,000 |
2023/08/18 | 5,660 | 5,670 | 5,580 | 5,600 | 16,700 |
2023/08/17 | 5,680 | 5,680 | 5,530 | 5,660 | 33,500 |
2023/08/16 | 5,740 | 5,750 | 5,670 | 5,680 | 19,200 |
2023/08/15 | 5,720 | 5,760 | 5,670 | 5,750 | 13,900 |
2023/08/14 | 5,730 | 5,770 | 5,650 | 5,670 | 23,200 |
2023/08/10 | 5,620 | 5,680 | 5,600 | 5,670 | 17,600 |
2023/08/09 | 5,640 | 5,700 | 5,620 | 5,640 | 20,200 |
2023/08/08 | 5,660 | 5,690 | 5,590 | 5,610 | 24,100 |
2023/08/07 | 5,730 | 5,730 | 5,530 | 5,640 | 51,300 |
2023/08/04 | 5,660 | 5,750 | 5,610 | 5,730 | 36,800 |
2023/08/03 | 6,250 | 6,300 | 5,530 | 5,650 | 161,300 |
2023/08/02 | 6,230 | 6,340 | 6,180 | 6,280 | 33,400 |
2023/08/01 | 6,160 | 6,250 | 6,140 | 6,230 | 18,500 |
2023/07/31 | 6,150 | 6,210 | 6,110 | 6,110 | 21,800 |
2023/07/28 | 6,020 | 6,090 | 5,970 | 6,070 | 22,300 |
2023/07/27 | 6,070 | 6,120 | 6,010 | 6,090 | 23,100 |
2023/07/26 | 5,930 | 6,090 | 5,870 | 6,070 | 43,000 |
2023/07/25 | 5,900 | 5,930 | 5,870 | 5,900 | 18,900 |
2023/07/24 | 5,810 | 5,890 | 5,790 | 5,860 | 15,800 |
2023/07/21 | 5,820 | 5,830 | 5,760 | 5,760 | 12,300 |
2023/07/20 | 5,780 | 5,800 | 5,760 | 5,800 | 15,900 |
2023/07/19 | 5,650 | 5,750 | 5,650 | 5,750 | 13,600 |
2023/07/18 | 5,610 | 5,660 | 5,610 | 5,620 | 7,100 |
2023/07/14 | 5,670 | 5,730 | 5,630 | 5,630 | 11,000 |
2023/07/13 | 5,660 | 5,710 | 5,620 | 5,690 | 11,700 |
2023/07/12 | 5,760 | 5,770 | 5,660 | 5,660 | 18,800 |
2023/07/11 | 5,770 | 5,830 | 5,730 | 5,730 | 17,200 |
2023/07/10 | 5,820 | 5,850 | 5,770 | 5,780 | 15,100 |
2023/07/07 | 5,800 | 5,850 | 5,730 | 5,780 | 18,500 |
2023/07/06 | 5,800 | 5,910 | 5,790 | 5,800 | 24,600 |
2023/07/05 | 5,790 | 5,850 | 5,770 | 5,850 | 11,400 |
2023/07/04 | 5,830 | 5,870 | 5,810 | 5,830 | 12,700 |
2023/07/03 | 5,830 | 5,860 | 5,790 | 5,830 | 14,800 |
2023/06/30 | 5,840 | 5,840 | 5,770 | 5,790 | 17,500 |
2023/06/29 | 5,840 | 5,890 | 5,820 | 5,830 | 16,500 |
2023/06/28 | 5,810 | 5,880 | 5,780 | 5,860 | 19,600 |
2023/06/27 | 5,740 | 5,780 | 5,690 | 5,780 | 13,100 |
2023/06/26 | 5,800 | 5,810 | 5,690 | 5,740 | 19,200 |
2023/06/23 | 6,020 | 6,020 | 5,770 | 5,830 | 27,600 |
2023/06/22 | 5,890 | 6,040 | 5,860 | 5,960 | 43,300 |
2023/06/21 | 5,700 | 5,880 | 5,660 | 5,880 | 43,200 |
2023/06/20 | 5,640 | 5,720 | 5,640 | 5,690 | 17,400 |
2023/06/19 | 5,650 | 5,670 | 5,600 | 5,640 | 11,600 |
2023/06/16 | 5,650 | 5,690 | 5,590 | 5,690 | 24,600 |
2023/06/15 | 5,700 | 5,720 | 5,650 | 5,680 | 17,600 |
2023/06/14 | 5,630 | 5,700 | 5,620 | 5,680 | 44,300 |
2023/06/13 | 5,600 | 5,600 | 5,530 | 5,550 | 22,300 |
2023/06/12 | 5,580 | 5,590 | 5,540 | 5,560 | 22,700 |
2023/06/09 | 5,450 | 5,530 | 5,440 | 5,530 | 30,800 |
2023/06/08 | 5,430 | 5,500 | 5,390 | 5,430 | 19,000 |
2023/06/07 | 5,470 | 5,520 | 5,430 | 5,430 | 39,900 |
2023/06/06 | 5,350 | 5,440 | 5,340 | 5,440 | 13,200 |