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
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

このページの先頭へ