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
2025/10/17 2,323 2,323 2,295 2,302 35,300
2025/10/16 2,311 2,325 2,304 2,323 54,400
2025/10/15 2,259 2,310 2,255 2,308 75,400
2025/10/14 2,237 2,263 2,207 2,241 67,400
2025/10/10 2,272 2,286 2,243 2,246 49,200
2025/10/09 2,268 2,286 2,260 2,286 59,400
2025/10/08 2,237 2,265 2,237 2,260 59,500
2025/10/07 2,231 2,237 2,217 2,232 39,200
2025/10/06 2,213 2,234 2,205 2,225 37,600
2025/10/03 2,173 2,188 2,171 2,188 31,800
2025/10/02 2,156 2,177 2,148 2,163 35,600
2025/10/01 2,213 2,213 2,158 2,167 69,300
2025/09/30 2,253 2,253 2,206 2,226 51,500
2025/09/29 2,247 2,260 2,218 2,249 47,900
2025/09/26 2,278 2,296 2,270 2,291 71,100
2025/09/25 2,287 2,287 2,265 2,284 52,400
2025/09/24 2,269 2,275 2,256 2,271 44,300
2025/09/22 2,272 2,277 2,264 2,269 33,000
2025/09/19 2,260 2,285 2,258 2,264 59,000
2025/09/18 2,261 2,269 2,250 2,256 40,900
2025/09/17 2,279 2,283 2,255 2,261 30,300
2025/09/16 2,290 2,302 2,285 2,289 22,400
2025/09/12 2,300 2,308 2,284 2,289 43,900
2025/09/11 2,301 2,309 2,280 2,292 29,700
2025/09/10 2,322 2,323 2,300 2,301 37,100
2025/09/09 2,351 2,354 2,308 2,322 45,200
2025/09/08 2,339 2,344 2,323 2,333 33,400
2025/09/05 2,310 2,332 2,304 2,332 50,700
2025/09/04 2,264 2,304 2,255 2,293 50,500
2025/09/03 2,270 2,286 2,252 2,263 37,400
2025/09/02 2,252 2,270 2,252 2,259 27,800
2025/09/01 2,270 2,275 2,235 2,252 54,600
2025/08/29 2,249 2,268 2,249 2,264 48,700
2025/08/28 2,231 2,252 2,231 2,249 43,900
2025/08/27 2,208 2,238 2,193 2,231 50,600
2025/08/26 2,228 2,230 2,202 2,208 25,800
2025/08/25 2,222 2,225 2,200 2,224 47,900
2025/08/22 2,187 2,205 2,182 2,205 33,500
2025/08/21 2,166 2,183 2,155 2,179 28,200
2025/08/20 2,154 2,179 2,154 2,166 28,200
2025/08/19 2,154 2,173 2,142 2,165 47,400
2025/08/18 2,127 2,156 2,121 2,154 54,200
2025/08/15 2,129 2,139 2,112 2,124 42,200
2025/08/14 2,152 2,159 2,123 2,124 36,000
2025/08/13 2,141 2,170 2,131 2,162 76,600
2025/08/12 2,150 2,153 2,125 2,141 106,700
2025/08/08 2,107 2,155 2,100 2,150 81,800
2025/08/07 2,144 2,161 2,072 2,126 111,800
2025/08/06 2,114 2,145 2,114 2,134 42,000
2025/08/05 2,100 2,121 2,091 2,113 21,800
2025/08/04 2,088 2,106 2,072 2,102 46,700
2025/08/01 2,113 2,131 2,113 2,115 47,600
2025/07/31 2,108 2,120 2,104 2,117 39,300
2025/07/30 2,110 2,119 2,099 2,107 24,700
2025/07/29 2,100 2,130 2,090 2,114 38,400
2025/07/28 2,124 2,129 2,100 2,100 39,100
2025/07/25 2,115 2,129 2,100 2,106 40,000
2025/07/24 2,084 2,128 2,082 2,117 62,000
2025/07/23 2,027 2,079 2,027 2,079 94,600
2025/07/22 2,024 2,028 2,014 2,021 25,200
2025/07/18 2,022 2,032 2,014 2,014 22,200
2025/07/17 2,030 2,036 2,016 2,030 23,100
2025/07/16 2,045 2,048 2,030 2,030 17,500
2025/07/15 2,040 2,051 2,036 2,048 26,200
2025/07/14 2,043 2,066 2,028 2,039 28,400
2025/07/11 2,027 2,045 2,025 2,039 28,600
2025/07/10 2,046 2,054 2,011 2,020 36,500
2025/07/09 2,027 2,057 2,027 2,046 33,400
2025/07/08 2,011 2,028 1,990 2,022 31,000
2025/07/07 2,030 2,031 1,990 1,998 45,100
2025/07/04 2,033 2,038 2,022 2,028 13,200
2025/07/03 2,020 2,036 2,020 2,033 24,200
2025/07/02 2,000 2,022 2,000 2,020 24,800
2025/07/01 2,013 2,023 1,997 2,011 26,700
2025/06/30 2,040 2,042 2,018 2,021 35,400
2025/06/27 2,012 2,039 2,011 2,029 43,700
2025/06/26 1,981 2,013 1,980 2,010 57,000
2025/06/25 2,002 2,002 1,970 1,983 49,900
2025/06/24 1,980 1,980 1,961 1,979 32,100
2025/06/23 1,938 1,976 1,935 1,960 48,700
2025/06/20 1,945 1,952 1,930 1,938 43,700
2025/06/19 1,959 1,959 1,937 1,945 27,500
2025/06/18 1,953 1,966 1,950 1,960 22,500
2025/06/17 1,970 1,976 1,958 1,968 16,900
2025/06/16 2,004 2,004 1,967 1,976 52,300
2025/06/13 2,011 2,011 1,948 1,967 100,900
2025/06/12 1,971 1,975 1,949 1,974 42,800
2025/06/11 1,943 1,978 1,943 1,978 32,800
2025/06/10 1,955 1,965 1,944 1,947 35,500
2025/06/09 1,998 2,004 1,950 1,956 28,300
2025/06/06 1,981 2,002 1,978 1,982 40,700
2025/06/05 1,972 1,990 1,972 1,981 31,900
2025/06/04 1,987 1,996 1,974 1,983 36,000
2025/06/03 1,984 1,988 1,962 1,987 35,400
2025/06/02 1,960 1,975 1,956 1,975 42,900
2025/05/30 1,956 1,981 1,947 1,962 37,300
2025/05/29 1,957 1,977 1,957 1,977 30,500
2025/05/28 1,970 1,981 1,939 1,950 94,300
2025/05/27 1,951 1,967 1,942 1,964 17,400
2025/05/26 1,948 1,960 1,940 1,951 32,900
2025/05/23 1,927 1,988 1,921 1,948 86,200
2025/05/22 1,925 1,948 1,916 1,921 27,800
2025/05/21 1,916 1,944 1,916 1,939 18,500
2025/05/20 1,937 1,946 1,914 1,916 28,400
2025/05/19 1,922 1,932 1,913 1,930 32,200
2025/05/16 1,936 1,943 1,919 1,926 28,500
2025/05/15 1,950 1,960 1,922 1,936 24,800
2025/05/14 1,940 1,982 1,899 1,965 72,400
2025/05/13 1,936 1,974 1,924 1,927 67,400
2025/05/12 1,943 1,966 1,922 1,938 57,700
2025/05/09 1,950 1,972 1,939 1,943 62,300
2025/05/08 1,898 1,959 1,858 1,938 160,200
2025/05/07 1,875 1,900 1,840 1,892 40,600
2025/05/02 1,898 1,920 1,875 1,877 59,900
2025/05/01 1,897 1,913 1,863 1,885 65,100
2025/04/30 1,869 1,881 1,849 1,881 34,200
2025/04/28 1,851 1,868 1,841 1,855 23,400
2025/04/25 1,831 1,850 1,820 1,842 30,900
2025/04/24 1,820 1,840 1,806 1,815 27,700
2025/04/23 1,806 1,819 1,797 1,815 27,200
2025/04/22 1,747 1,788 1,747 1,788 24,300
2025/04/21 1,788 1,793 1,751 1,759 26,700
2025/04/18 1,761 1,794 1,756 1,793 29,300
2025/04/17 1,714 1,752 1,714 1,752 13,600
2025/04/16 1,728 1,746 1,715 1,732 25,000
2025/04/15 1,734 1,734 1,717 1,731 21,300
2025/04/14 1,734 1,744 1,709 1,727 43,600
2025/04/11 1,703 1,706 1,640 1,703 64,300
2025/04/10 1,761 1,769 1,716 1,727 76,500
2025/04/09 1,681 1,695 1,605 1,625 101,300
2025/04/08 1,634 1,744 1,634 1,721 77,100
2025/04/07 1,531 1,599 1,513 1,554 147,300
2025/04/04 1,779 1,787 1,669 1,700 122,300
2025/04/03 1,838 1,867 1,818 1,835 101,200
2025/04/02 1,945 1,945 1,901 1,912 64,100
2025/04/01 1,980 1,980 1,921 1,929 64,500
2025/03/31 2,011 2,011 1,900 1,914 164,200
2025/03/28 2,001 2,058 2,001 2,031 76,200
2025/03/28 1 -> 3.00 分割
2025/03/27 6,160 6,230 6,120 6,230 22,000
2025/03/26 6,210 6,210 6,140 6,170 25,100
2025/03/25 6,190 6,230 6,130 6,230 23,900
2025/03/24 6,230 6,230 6,150 6,160 17,300
2025/03/21 6,180 6,220 6,150 6,200 23,900
2025/03/19 6,140 6,170 6,110 6,150 16,200
2025/03/18 6,100 6,190 6,090 6,160 26,300
2025/03/17 6,070 6,130 6,020 6,120 24,200
2025/03/14 6,000 6,020 5,960 6,000 18,300
2025/03/13 6,000 6,050 6,000 6,050 5,900
2025/03/12 6,040 6,060 6,000 6,000 9,300
2025/03/11 6,020 6,050 5,970 6,020 15,200
2025/03/10 6,060 6,110 6,040 6,100 8,500
2025/03/07 6,040 6,070 6,000 6,020 13,700
2025/03/06 6,100 6,130 6,040 6,070 11,900
2025/03/05 6,030 6,080 6,000 6,060 9,900
2025/03/04 6,110 6,110 6,000 6,050 14,000
2025/03/03 6,050 6,130 6,050 6,090 17,300
2025/02/28 5,970 6,020 5,940 6,000 15,900
2025/02/27 5,900 6,000 5,880 6,000 12,600
2025/02/26 5,980 5,980 5,800 5,880 44,500
2025/02/25 5,860 6,010 5,850 5,990 18,700
2025/02/21 5,920 5,920 5,830 5,850 31,900
2025/02/20 5,920 5,960 5,900 5,920 16,700
2025/02/19 6,020 6,020 5,940 5,940 22,900
2025/02/18 5,990 6,010 5,950 6,010 19,600
2025/02/17 6,030 6,040 5,990 6,000 18,300
2025/02/14 6,060 6,060 6,020 6,030 9,000
2025/02/13 6,050 6,060 6,020 6,060 7,800
2025/02/12 6,040 6,050 6,000 6,010 16,800
2025/02/10 6,090 6,090 6,010 6,040 15,700
2025/02/07 6,090 6,090 6,020 6,090 10,100
2025/02/06 6,040 6,120 6,010 6,090 27,200
2025/02/05 6,100 6,250 6,000 6,000 58,000
2025/02/04 6,090 6,090 6,030 6,040 8,300
2025/02/03 6,080 6,120 6,020 6,020 20,900
2025/01/31 6,050 6,140 6,040 6,130 12,600
2025/01/30 6,000 6,050 6,000 6,050 8,800
2025/01/29 6,060 6,060 6,000 6,000 11,000
2025/01/28 6,010 6,060 6,010 6,060 7,000
2025/01/27 6,050 6,070 6,010 6,010 8,400
2025/01/24 6,020 6,040 5,990 6,020 11,300
2025/01/23 5,960 6,020 5,950 5,990 12,800
2025/01/22 5,980 6,010 5,960 5,970 10,300
2025/01/21 5,980 6,020 5,940 5,980 10,100
2025/01/20 5,930 6,040 5,930 5,970 8,900
2025/01/17 5,900 5,980 5,870 5,950 12,900
2025/01/16 5,990 5,990 5,880 5,880 20,900
2025/01/15 5,980 6,000 5,950 5,960 11,000
2025/01/14 6,000 6,050 5,940 5,960 18,700
2025/01/10 6,030 6,070 6,010 6,030 5,900
2025/01/09 6,090 6,090 6,020 6,020 18,400
2025/01/08 6,130 6,160 6,070 6,090 14,700
2025/01/07 6,270 6,270 6,140 6,160 11,300
2025/01/06 6,270 6,270 6,190 6,270 13,600
2024/12/30 6,190 6,250 6,180 6,200 10,200
2024/12/27 6,180 6,190 6,150 6,190 7,300
2024/12/26 6,090 6,180 6,090 6,180 15,000
2024/12/25 6,090 6,100 6,020 6,090 12,700
2024/12/24 6,040 6,060 6,030 6,060 6,300
2024/12/23 6,060 6,060 6,000 6,020 12,000
2024/12/20 6,110 6,110 6,010 6,010 8,700

このページの先頭へ