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
2026/06/05 2,341 2,379 2,327 2,367 26,400
2026/06/04 2,342 2,346 2,321 2,322 30,500
2026/06/03 2,342 2,373 2,331 2,342 37,000
2026/06/02 2,366 2,366 2,320 2,340 54,000
2026/06/01 2,440 2,440 2,353 2,383 79,800
2026/05/29 2,435 2,479 2,435 2,448 39,100
2026/05/28 2,407 2,443 2,390 2,430 48,600
2026/05/27 2,410 2,426 2,400 2,407 42,500
2026/05/26 2,390 2,425 2,378 2,410 43,300
2026/05/25 2,396 2,410 2,382 2,399 34,300
2026/05/22 2,400 2,410 2,379 2,394 29,200
2026/05/21 2,387 2,406 2,376 2,380 28,100
2026/05/20 2,353 2,358 2,313 2,353 94,100
2026/05/19 2,362 2,395 2,353 2,373 57,300
2026/05/18 2,399 2,399 2,347 2,347 67,000
2026/05/15 2,451 2,461 2,395 2,401 58,100
2026/05/14 2,483 2,483 2,435 2,440 108,200
2026/05/13 2,324 2,515 2,291 2,491 173,200
2026/05/12 2,321 2,337 2,305 2,319 33,800
2026/05/11 2,321 2,336 2,288 2,300 54,200
2026/05/08 2,325 2,325 2,290 2,313 58,000
2026/05/07 2,335 2,356 2,327 2,333 50,200
2026/05/01 2,304 2,317 2,280 2,311 35,200
2026/04/30 2,303 2,317 2,292 2,314 38,300
2026/04/28 2,300 2,335 2,292 2,335 43,500
2026/04/27 2,288 2,308 2,278 2,300 43,200
2026/04/24 2,309 2,314 2,274 2,278 42,500
2026/04/23 2,300 2,304 2,270 2,296 62,400
2026/04/22 2,350 2,350 2,303 2,304 47,600
2026/04/21 2,406 2,406 2,357 2,357 28,700
2026/04/20 2,413 2,419 2,383 2,391 29,600
2026/04/17 2,400 2,405 2,392 2,398 38,000
2026/04/16 2,419 2,429 2,400 2,400 37,600
2026/04/15 2,408 2,440 2,405 2,411 47,700
2026/04/14 2,409 2,417 2,400 2,408 25,600
2026/04/13 2,407 2,423 2,380 2,392 40,000
2026/04/10 2,420 2,429 2,398 2,400 43,300
2026/04/09 2,440 2,452 2,400 2,400 32,700
2026/04/08 2,450 2,456 2,429 2,440 60,800
2026/04/07 2,404 2,407 2,391 2,402 27,300
2026/04/06 2,382 2,404 2,376 2,381 36,400
2026/04/03 2,379 2,399 2,364 2,378 29,800
2026/03/27 2,377 2,400 2,368 2,396 56,600
2026/03/26 2,413 2,413 2,359 2,377 35,900
2026/03/25 2,415 2,415 2,389 2,394 45,500
2026/03/24 2,361 2,361 2,330 2,336 36,900
2026/03/23 2,340 2,340 2,272 2,295 79,000
2026/03/19 2,400 2,422 2,370 2,370 73,600
2026/03/18 2,411 2,452 2,411 2,449 31,900
2026/03/17 2,414 2,431 2,402 2,406 26,500
2026/03/16 2,380 2,414 2,376 2,389 44,900
2026/03/13 2,385 2,416 2,382 2,388 55,500
2026/03/12 2,479 2,479 2,416 2,424 79,400
2026/03/11 2,524 2,540 2,493 2,493 37,400
2026/03/10 2,480 2,520 2,457 2,498 51,900
2026/03/09 2,383 2,438 2,362 2,431 103,200
2026/03/06 2,524 2,538 2,480 2,516 48,700
2026/03/05 2,530 2,596 2,530 2,568 69,100
2026/03/04 2,588 2,588 2,435 2,470 126,300
2026/03/03 2,712 2,729 2,639 2,640 88,400
2026/03/02 2,720 2,737 2,673 2,733 73,000
2026/02/27 2,758 2,777 2,750 2,769 63,400
2026/02/26 2,767 2,782 2,744 2,750 75,000
2026/02/25 2,761 2,771 2,730 2,766 56,100
2026/02/24 2,726 2,760 2,699 2,743 59,700
2026/02/20 2,704 2,722 2,682 2,713 50,100
2026/02/19 2,718 2,748 2,717 2,735 54,800
2026/02/18 2,710 2,745 2,710 2,721 25,900
2026/02/17 2,733 2,751 2,703 2,710 33,000
2026/02/16 2,757 2,757 2,716 2,734 33,300
2026/02/13 2,818 2,818 2,750 2,750 43,300
2026/02/12 2,795 2,827 2,778 2,810 84,100
2026/02/10 2,774 2,785 2,758 2,778 74,200
2026/02/09 2,865 2,865 2,740 2,773 97,700
2026/02/06 2,699 2,865 2,686 2,801 402,400
2026/02/05 2,738 2,743 2,703 2,710 43,200
2026/02/04 2,670 2,736 2,670 2,720 64,900
2026/02/03 2,659 2,701 2,648 2,692 55,100
2026/02/02 2,668 2,691 2,619 2,620 58,800
2026/01/30 2,635 2,655 2,624 2,655 43,900
2026/01/29 2,601 2,627 2,573 2,624 57,200
2026/01/28 2,633 2,633 2,586 2,619 47,100
2026/01/27 2,596 2,638 2,577 2,637 67,600
2026/01/26 2,616 2,625 2,586 2,596 77,100
2026/01/23 2,699 2,699 2,655 2,666 44,300
2026/01/22 2,656 2,701 2,656 2,679 34,300
2026/01/21 2,618 2,651 2,607 2,645 37,700
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

このページの先頭へ