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
2007/12/28 358 358 354 358 66,000
2007/12/27 370 370 359 362 180,000
2007/12/26 360 370 357 369 256,000
2007/12/25 367 372 358 365 246,000
2007/12/21 352 354 345 352 210,000
2007/12/20 362 363 348 350 186,000
2007/12/19 362 367 356 357 383,000
2007/12/18 356 366 351 360 323,000
2007/12/17 368 371 358 359 366,000
2007/12/14 376 383 365 367 461,000
2007/12/13 377 382 376 377 211,000
2007/12/12 372 382 367 381 184,000
2007/12/11 382 386 379 382 383,000
2007/12/10 383 385 380 382 168,000
2007/12/07 384 390 376 388 493,000
2007/12/06 391 391 379 382 158,000
2007/12/05 386 388 380 384 179,000
2007/12/04 395 400 383 383 297,000
2007/12/03 407 411 396 400 352,000
2007/11/30 397 405 395 404 360,000
2007/11/29 381 390 380 390 368,000
2007/11/28 378 382 370 371 277,000
2007/11/27 363 378 362 376 382,000
2007/11/26 371 375 365 373 295,000
2007/11/22 367 375 360 370 398,000
2007/11/21 387 388 372 372 312,000
2007/11/20 359 388 359 387 524,000
2007/11/19 400 403 382 383 316,000
2007/11/16 414 414 402 405 336,000
2007/11/15 414 425 412 420 408,000
2007/11/14 414 421 413 418 325,000
2007/11/13 401 413 401 402 337,000
2007/11/12 421 421 407 413 350,000
2007/11/09 432 443 428 430 419,000
2007/11/08 430 433 419 422 373,000
2007/11/07 441 446 439 440 308,000
2007/11/06 428 449 427 439 337,000
2007/11/05 455 455 438 438 397,000
2007/11/02 462 470 458 462 219,000
2007/11/01 477 479 470 471 347,000
2007/10/31 473 479 460 479 380,000
2007/10/30 479 481 471 481 342,000
2007/10/29 478 482 474 478 288,000
2007/10/26 475 482 473 477 263,000
2007/10/25 482 485 474 475 438,000
2007/10/24 474 491 474 480 1,323,000
2007/10/23 453 475 452 472 669,000
2007/10/22 441 453 437 448 600,000
2007/10/19 477 477 464 466 645,000
2007/10/18 452 478 452 477 880,000
2007/10/17 456 460 445 452 740,000
2007/10/16 459 470 458 461 680,000
2007/10/15 459 467 459 465 509,000
2007/10/12 454 463 452 455 601,000
2007/10/11 435 455 435 454 1,055,000
2007/10/10 436 441 434 434 504,000
2007/10/09 431 437 431 433 407,000
2007/10/05 436 440 430 432 616,000
2007/10/04 429 445 429 435 635,000
2007/10/03 427 436 427 434 630,000
2007/10/02 432 433 425 430 757,000
2007/10/01 430 430 419 429 1,025,000
2007/09/28 396 430 393 422 1,354,000
2007/09/27 396 400 393 398 208,000
2007/09/26 386 392 386 392 74,000
2007/09/25 393 393 381 389 197,000
2007/09/21 390 392 388 392 152,000
2007/09/20 388 391 381 390 220,000
2007/09/19 381 390 379 390 189,000
2007/09/18 366 375 366 372 125,000
2007/09/14 379 379 374 376 232,000
2007/09/13 390 390 373 379 244,000
2007/09/12 391 393 382 386 283,000
2007/09/11 376 390 375 387 333,000
2007/09/10 370 385 367 379 450,000
2007/09/07 388 391 384 386 236,000
2007/09/06 370 390 370 388 283,000
2007/09/05 392 393 379 382 271,000
2007/09/04 391 392 385 390 180,000
2007/09/03 389 394 387 393 234,000
2007/08/31 376 394 374 394 343,000
2007/08/30 376 377 371 377 358,000
2007/08/29 366 374 361 372 296,000
2007/08/28 371 379 370 376 162,000
2007/08/27 383 383 375 376 151,000
2007/08/24 372 373 368 373 145,000
2007/08/23 365 374 363 374 241,000
2007/08/22 356 361 351 358 217,000
2007/08/21 353 367 349 366 442,000
2007/08/20 340 355 336 349 508,000
2007/08/17 351 354 325 328 492,000
2007/08/16 357 362 345 356 316,000
2007/08/15 377 379 367 367 195,000
2007/08/14 372 381 371 381 334,000
2007/08/13 364 369 363 366 413,000
2007/08/10 362 363 346 354 615,000
2007/08/09 382 385 350 370 1,000,000
2007/08/08 396 403 385 387 483,000
2007/08/07 410 411 399 401 305,000
2007/08/06 405 409 402 408 197,000
2007/08/03 409 413 404 412 283,000
2007/08/02 409 411 398 405 320,000
2007/08/01 412 414 403 405 323,000
2007/07/31 420 421 413 421 317,000
2007/07/30 388 410 388 410 301,000
2007/07/27 387 404 387 398 540,000
2007/07/26 415 417 407 407 260,000
2007/07/25 411 417 408 413 198,000
2007/07/24 424 424 410 417 274,000
2007/07/23 428 428 416 420 303,000
2007/07/20 428 437 426 430 846,000
2007/07/19 424 425 421 424 264,000
2007/07/18 422 433 420 424 660,000
2007/07/17 420 423 418 421 187,000
2007/07/13 425 425 417 420 235,000
2007/07/12 420 424 413 416 307,000
2007/07/11 419 420 415 416 257,000
2007/07/10 424 424 419 421 192,000
2007/07/09 425 429 423 424 165,000
2007/07/06 423 424 417 422 306,000
2007/07/05 427 429 422 423 250,000
2007/07/04 426 428 423 426 409,000
2007/07/03 434 438 423 425 922,000
2007/07/02 420 434 416 430 1,700,000
2007/06/29 408 415 408 413 177,000
2007/06/28 407 411 406 410 192,000
2007/06/27 413 413 407 407 298,000
2007/06/26 407 414 407 412 324,000
2007/06/25 416 417 412 412 376,000
2007/06/22 418 422 408 416 1,065,000
2007/06/21 406 416 406 416 435,000
2007/06/20 407 411 405 407 263,000
2007/06/19 407 409 402 407 274,000
2007/06/18 412 413 404 407 405,000
2007/06/15 404 408 401 408 339,000
2007/06/14 397 403 397 401 102,000
2007/06/13 397 398 393 395 177,000
2007/06/12 401 401 395 397 210,000
2007/06/11 408 411 399 400 366,000
2007/06/08 409 409 403 405 361,000
2007/06/07 408 412 405 411 359,000
2007/06/06 406 413 406 413 727,000
2007/06/05 405 406 402 404 218,000
2007/06/04 405 411 402 404 349,000
2007/06/01 398 406 398 402 393,000
2007/05/31 397 399 396 398 213,000
2007/05/30 394 397 391 394 161,000
2007/05/29 390 393 386 393 124,000
2007/05/28 390 391 389 390 45,000
2007/05/25 395 395 388 389 110,000
2007/05/24 393 396 391 395 162,000
2007/05/23 391 398 391 393 257,000
2007/05/22 383 390 380 390 238,000
2007/05/21 372 385 372 382 240,000
2007/05/18 380 382 369 371 295,000
2007/05/17 393 395 383 383 178,000
2007/05/16 392 398 389 390 539,000
2007/05/15 398 398 389 389 220,000
2007/05/14 398 407 397 398 315,000
2007/05/11 395 396 391 392 194,000
2007/05/10 408 409 400 400 331,000
2007/05/09 398 406 398 406 257,000
2007/05/08 397 402 396 396 231,000
2007/05/07 395 397 393 394 210,000
2007/05/02 384 392 383 390 237,000
2007/05/01 390 390 382 382 397,000
2007/04/27 378 388 377 382 503,000
2007/04/26 365 374 365 374 187,000
2007/04/25 369 369 364 367 127,000
2007/04/24 364 369 364 368 183,000
2007/04/23 372 374 366 369 266,000
2007/04/20 372 376 371 371 187,000
2007/04/19 381 383 376 377 154,000
2007/04/18 377 384 375 381 171,000
2007/04/17 390 390 378 379 382,000
2007/04/16 391 394 389 389 340,000
2007/04/13 394 395 385 386 265,000
2007/04/12 388 390 385 389 254,000
2007/04/11 386 388 383 386 270,000
2007/04/10 383 387 381 386 371,000
2007/04/09 381 387 380 386 261,000
2007/04/06 390 390 382 383 519,000
2007/04/05 393 393 386 390 529,000
2007/04/04 391 392 386 391 478,000
2007/04/03 383 387 380 381 707,000
2007/04/02 396 397 374 378 651,000
2007/03/30 405 405 396 397 279,000
2007/03/29 400 404 395 401 520,000
2007/03/28 401 410 400 405 591,000
2007/03/27 411 417 406 407 419,000
2007/03/26 418 418 414 416 393,000
2007/03/23 415 415 411 414 357,000
2007/03/22 414 418 412 414 770,000
2007/03/20 412 412 407 409 431,000
2007/03/19 400 410 399 408 406,000
2007/03/16 414 414 401 405 772,000
2007/03/15 409 416 405 412 678,000
2007/03/14 400 407 398 401 792,000
2007/03/13 419 423 415 415 1,234,000
2007/03/12 408 409 405 409 374,000
2007/03/09 410 410 401 403 659,000
2007/03/08 393 403 389 403 433,000
2007/03/07 395 398 386 389 737,000
2007/03/06 363 384 363 383 620,000
2007/03/05 385 386 364 366 814,000
2007/03/02 388 393 384 391 529,000
2007/03/01 403 403 383 392 728,000
2007/02/28 378 402 378 399 936,000
2007/02/27 422 428 412 418 1,570,000
2007/02/26 413 422 412 418 1,080,000
2007/02/23 406 410 404 410 545,000
2007/02/22 404 407 403 406 396,000
2007/02/21 401 407 400 404 659,000
2007/02/20 396 403 392 401 992,000
2007/02/19 387 395 385 393 345,000
2007/02/16 384 389 383 388 324,000
2007/02/15 394 395 385 387 890,000
2007/02/14 389 398 388 396 1,111,000
2007/02/13 378 388 378 387 1,027,000
2007/02/09 360 374 358 371 663,000
2007/02/08 367 367 357 361 357,000
2007/02/07 366 371 363 367 418,000
2007/02/06 357 366 356 366 306,000
2007/02/05 358 360 354 357 271,000
2007/02/02 358 362 358 360 258,000
2007/02/01 356 357 353 357 202,000
2007/01/31 357 357 352 354 193,000
2007/01/30 355 364 354 355 627,000
2007/01/29 353 355 347 353 363,000
2007/01/26 345 350 344 349 174,000
2007/01/25 353 354 347 347 267,000
2007/01/24 356 357 351 352 449,000
2007/01/23 344 352 342 350 349,000
2007/01/22 338 345 338 343 302,000
2007/01/19 339 339 337 338 86,000
2007/01/18 337 339 337 338 145,000
2007/01/17 336 339 336 339 61,000
2007/01/16 339 340 337 340 46,000
2007/01/15 335 339 334 339 165,000
2007/01/12 334 339 334 337 172,000
2007/01/11 335 336 332 333 126,000
2007/01/10 336 339 332 332 217,000
2007/01/09 333 340 333 340 147,000
2007/01/05 340 340 332 337 249,000
2007/01/04 345 346 343 344 180,000

このページの先頭へ