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 |
|---|---|---|---|---|---|
| 2025/08/08 | 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 |
| 2024/12/19 | 6,000 | 6,070 | 5,990 | 6,060 | 7,300 |
| 2024/12/18 | 6,090 | 6,130 | 6,060 | 6,100 | 5,400 |
| 2024/12/17 | 6,190 | 6,190 | 6,080 | 6,080 | 9,800 |
| 2024/12/16 | 6,130 | 6,200 | 6,130 | 6,170 | 4,400 |
| 2024/12/13 | 6,200 | 6,230 | 6,160 | 6,190 | 18,200 |
| 2024/12/12 | 6,220 | 6,220 | 6,140 | 6,210 | 18,500 |
| 2024/12/11 | 6,130 | 6,200 | 6,120 | 6,150 | 17,600 |
| 2024/12/10 | 6,110 | 6,110 | 6,050 | 6,100 | 12,300 |
| 2024/12/09 | 6,020 | 6,060 | 6,010 | 6,020 | 9,000 |
| 2024/12/06 | 6,000 | 6,010 | 5,980 | 6,010 | 8,200 |
| 2024/12/05 | 6,030 | 6,030 | 6,000 | 6,010 | 8,400 |
| 2024/12/04 | 6,020 | 6,070 | 6,000 | 6,000 | 13,000 |
| 2024/12/03 | 5,980 | 6,070 | 5,980 | 6,070 | 12,300 |
| 2024/12/02 | 5,990 | 6,000 | 5,950 | 6,000 | 8,100 |
| 2024/11/29 | 5,950 | 6,000 | 5,950 | 5,980 | 7,300 |
| 2024/11/28 | 5,950 | 6,010 | 5,920 | 5,950 | 16,700 |
| 2024/11/27 | 6,100 | 6,100 | 5,900 | 5,950 | 30,200 |
| 2024/11/26 | 6,110 | 6,110 | 6,000 | 6,070 | 16,100 |
| 2024/11/25 | 6,190 | 6,200 | 6,090 | 6,090 | 13,300 |
| 2024/11/22 | 6,040 | 6,160 | 6,040 | 6,160 | 15,000 |
| 2024/11/21 | 6,090 | 6,090 | 6,020 | 6,030 | 5,100 |
| 2024/11/20 | 6,070 | 6,110 | 6,040 | 6,040 | 5,800 |
| 2024/11/19 | 6,070 | 6,120 | 6,020 | 6,070 | 10,200 |
| 2024/11/18 | 6,040 | 6,090 | 6,030 | 6,050 | 3,900 |
| 2024/11/15 | 6,080 | 6,090 | 6,030 | 6,040 | 12,800 |
| 2024/11/14 | 6,100 | 6,120 | 6,030 | 6,060 | 14,100 |
| 2024/11/13 | 6,100 | 6,120 | 6,010 | 6,010 | 15,300 |
| 2024/11/12 | 6,140 | 6,200 | 6,070 | 6,080 | 16,000 |
| 2024/11/11 | 6,180 | 6,200 | 6,090 | 6,110 | 27,200 |
| 2024/11/08 | 6,390 | 6,460 | 6,210 | 6,230 | 44,300 |
| 2024/11/07 | 6,200 | 6,550 | 6,200 | 6,440 | 43,600 |
| 2024/11/06 | 6,140 | 6,270 | 6,130 | 6,190 | 9,400 |
| 2024/11/05 | 6,140 | 6,170 | 6,080 | 6,140 | 7,600 |
| 2024/11/01 | 6,160 | 6,170 | 6,070 | 6,090 | 17,400 |
| 2024/10/31 | 6,200 | 6,290 | 6,160 | 6,230 | 13,800 |
| 2024/10/30 | 6,250 | 6,300 | 6,170 | 6,190 | 137,900 |
| 2024/10/29 | 6,230 | 6,280 | 6,170 | 6,240 | 11,300 |
| 2024/10/28 | 6,050 | 6,260 | 6,020 | 6,230 | 14,900 |
| 2024/10/25 | 6,160 | 6,170 | 6,080 | 6,080 | 24,100 |
| 2024/10/24 | 6,180 | 6,180 | 6,100 | 6,160 | 23,000 |
| 2024/10/23 | 6,210 | 6,280 | 6,190 | 6,200 | 13,300 |
| 2024/10/22 | 6,370 | 6,370 | 6,230 | 6,250 | 23,900 |
| 2024/10/21 | 6,440 | 6,490 | 6,360 | 6,370 | 10,400 |
| 2024/10/18 | 6,420 | 6,560 | 6,370 | 6,440 | 31,400 |
| 2024/10/17 | 6,410 | 6,460 | 6,360 | 6,360 | 15,700 |
| 2024/10/16 | 6,490 | 6,520 | 6,400 | 6,430 | 18,500 |