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
2026/01/20 2,681 2,686 2,641 2,659 52,200
2026/01/19 2,712 2,712 2,651 2,693 41,300
2026/01/16 2,683 2,712 2,680 2,712 32,800
2026/01/15 2,655 2,697 2,653 2,695 36,000
2026/01/14 2,646 2,678 2,646 2,675 47,800
2026/01/13 2,666 2,679 2,621 2,645 62,500
2026/01/09 2,591 2,619 2,591 2,617 24,800
2026/01/08 2,613 2,623 2,588 2,591 30,900
2026/01/07 2,605 2,632 2,592 2,612 40,700
2026/01/06 2,565 2,605 2,565 2,605 39,600
2026/01/05 2,581 2,582 2,542 2,561 38,100
2025/12/30 2,505 2,548 2,500 2,531 35,900
2025/12/29 2,492 2,520 2,492 2,519 55,400
2025/12/26 2,509 2,509 2,488 2,499 22,900
2025/12/25 2,513 2,513 2,483 2,492 38,200
2025/12/24 2,512 2,512 2,477 2,485 30,100
2025/12/23 2,482 2,505 2,480 2,499 30,800
2025/12/22 2,494 2,498 2,480 2,482 33,500
2025/12/19 2,455 2,480 2,449 2,480 49,600
2025/12/18 2,435 2,456 2,415 2,448 22,700
2025/12/17 2,441 2,441 2,415 2,435 21,700
2025/12/16 2,473 2,473 2,419 2,428 48,200
2025/12/15 2,488 2,488 2,460 2,473 52,600
2025/12/12 2,464 2,470 2,435 2,470 66,200
2025/12/11 2,469 2,470 2,414 2,414 51,200
2025/12/10 2,465 2,465 2,420 2,453 42,300
2025/12/09 2,430 2,454 2,408 2,415 31,100
2025/12/08 2,401 2,430 2,401 2,430 40,400
2025/12/05 2,400 2,401 2,384 2,384 21,100
2025/12/04 2,362 2,407 2,362 2,405 30,400
2025/12/03 2,372 2,382 2,361 2,362 24,900
2025/12/02 2,402 2,403 2,373 2,373 34,300
2025/12/01 2,444 2,444 2,399 2,399 43,200
2025/11/28 2,376 2,433 2,376 2,433 41,400
2025/11/27 2,384 2,389 2,375 2,384 23,700
2025/11/26 2,351 2,387 2,351 2,375 25,500
2025/11/25 2,377 2,377 2,345 2,359 41,500
2025/11/21 2,316 2,365 2,316 2,349 36,800
2025/11/20 2,286 2,336 2,285 2,323 41,300
2025/11/19 2,300 2,300 2,259 2,268 33,500
2025/11/18 2,315 2,326 2,284 2,289 53,600
2025/11/17 2,319 2,333 2,311 2,323 29,000
2025/11/14 2,331 2,338 2,311 2,311 30,500
2025/11/13 2,346 2,365 2,338 2,339 21,600
2025/11/12 2,317 2,352 2,317 2,346 32,100
2025/11/11 2,343 2,343 2,289 2,309 34,800
2025/11/10 2,295 2,343 2,295 2,320 46,100
2025/11/07 2,306 2,326 2,270 2,326 63,000
2025/11/06 2,299 2,393 2,292 2,333 102,300
2025/11/05 2,341 2,341 2,242 2,296 68,600
2025/11/04 2,308 2,363 2,308 2,341 59,800
2025/10/31 2,345 2,345 2,307 2,327 42,000
2025/10/30 2,311 2,340 2,307 2,336 169,300
2025/10/29 2,350 2,350 2,297 2,306 51,700
2025/10/28 2,395 2,401 2,350 2,350 50,600
2025/10/27 2,400 2,420 2,393 2,412 110,600
2025/10/24 2,385 2,394 2,366 2,374 55,500
2025/10/23 2,328 2,381 2,321 2,374 80,800
2025/10/22 2,335 2,350 2,317 2,317 89,400
2025/10/21 2,340 2,350 2,332 2,332 48,100
2025/10/20 2,325 2,340 2,315 2,340 45,000
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

このページの先頭へ