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
2019/12/30 2,820 2,833 2,791 2,819 10,800
2019/12/27 2,820 2,820 2,795 2,820 8,200
2019/12/26 2,800 2,826 2,792 2,808 15,200
2019/12/25 2,837 2,843 2,797 2,800 11,100
2019/12/24 2,790 2,827 2,786 2,825 11,500
2019/12/23 2,827 2,827 2,794 2,803 9,900
2019/12/20 2,800 2,831 2,781 2,827 44,500
2019/12/19 2,770 2,794 2,770 2,792 2,800
2019/12/18 2,776 2,814 2,770 2,796 11,500
2019/12/17 2,761 2,802 2,761 2,793 12,800
2019/12/16 2,781 2,784 2,748 2,758 10,200
2019/12/13 2,799 2,810 2,760 2,780 22,900
2019/12/12 2,734 2,743 2,718 2,731 15,100
2019/12/11 2,730 2,740 2,706 2,733 28,400
2019/12/10 2,686 2,712 2,676 2,690 11,700
2019/12/09 2,680 2,690 2,656 2,685 5,800
2019/12/06 2,679 2,688 2,650 2,663 9,700
2019/12/05 2,667 2,667 2,641 2,658 5,300
2019/12/04 2,640 2,641 2,615 2,619 5,600
2019/12/03 2,651 2,664 2,610 2,647 8,100
2019/12/02 2,625 2,654 2,581 2,654 17,600
2019/11/29 2,562 2,580 2,562 2,575 3,800
2019/11/28 2,553 2,566 2,541 2,560 9,000
2019/11/27 2,545 2,569 2,543 2,569 9,300
2019/11/26 2,590 2,599 2,553 2,553 10,000
2019/11/25 2,620 2,620 2,570 2,578 9,000
2019/11/22 2,540 2,578 2,528 2,570 13,600
2019/11/21 2,613 2,614 2,530 2,544 14,500
2019/11/20 2,651 2,652 2,603 2,625 6,800
2019/11/19 2,656 2,686 2,656 2,656 5,700
2019/11/18 2,688 2,698 2,656 2,686 5,800
2019/11/15 2,700 2,720 2,667 2,682 23,700
2019/11/14 2,664 2,669 2,633 2,640 12,400
2019/11/13 2,656 2,664 2,631 2,664 14,200
2019/11/12 2,641 2,657 2,639 2,656 5,600
2019/11/11 2,605 2,651 2,605 2,641 11,300
2019/11/08 2,625 2,625 2,592 2,601 11,700
2019/11/07 2,613 2,613 2,583 2,606 7,500
2019/11/06 2,591 2,628 2,584 2,619 9,600
2019/11/05 2,506 2,594 2,506 2,591 23,300
2019/11/01 2,514 2,517 2,466 2,506 15,100
2019/10/31 2,577 2,611 2,550 2,564 24,800
2019/10/30 2,575 2,578 2,550 2,562 31,600
2019/10/29 2,555 2,597 2,551 2,597 21,800
2019/10/28 2,487 2,533 2,476 2,520 14,400
2019/10/25 2,473 2,492 2,456 2,490 28,800
2019/10/24 2,466 2,482 2,461 2,482 24,600
2019/10/23 2,420 2,480 2,409 2,478 16,400
2019/10/21 2,400 2,418 2,394 2,417 8,300
2019/10/18 2,369 2,399 2,369 2,392 8,400
2019/10/17 2,390 2,390 2,355 2,369 9,700
2019/10/16 2,402 2,423 2,385 2,390 13,000
2019/10/15 2,353 2,396 2,353 2,380 15,400
2019/10/11 2,317 2,357 2,292 2,351 20,100
2019/10/10 2,346 2,346 2,285 2,313 10,000
2019/10/09 2,319 2,346 2,300 2,346 10,700
2019/10/08 2,341 2,352 2,300 2,319 18,200
2019/10/07 2,324 2,346 2,302 2,341 10,400
2019/10/04 2,325 2,330 2,307 2,324 15,100
2019/10/03 2,309 2,317 2,279 2,317 18,000
2019/10/02 2,353 2,366 2,323 2,359 12,200
2019/10/01 2,362 2,395 2,331 2,377 18,600
2019/09/30 2,446 2,452 2,354 2,366 25,800
2019/09/27 2,481 2,500 2,446 2,484 12,100
2019/09/26 2,538 2,548 2,500 2,522 16,000
2019/09/25 2,529 2,529 2,495 2,524 17,800
2019/09/24 2,520 2,531 2,496 2,529 21,000
2019/09/20 2,427 2,516 2,401 2,516 40,400
2019/09/19 2,370 2,424 2,370 2,420 14,500
2019/09/18 2,389 2,399 2,342 2,367 26,000
2019/09/17 2,392 2,394 2,368 2,388 11,600
2019/09/13 2,370 2,394 2,325 2,392 22,400
2019/09/12 2,369 2,379 2,329 2,360 18,100
2019/09/11 2,281 2,350 2,275 2,350 18,600
2019/09/10 2,230 2,287 2,230 2,280 12,900
2019/09/09 2,221 2,240 2,209 2,227 5,500
2019/09/06 2,228 2,236 2,209 2,221 6,600
2019/09/05 2,210 2,227 2,188 2,227 14,300
2019/09/04 2,165 2,188 2,155 2,160 11,200
2019/09/03 2,115 2,178 2,115 2,165 19,900
2019/09/02 2,113 2,129 2,093 2,114 30,600
2019/08/30 2,104 2,122 2,103 2,110 49,000
2019/08/29 2,146 2,151 2,125 2,137 13,500
2019/08/28 2,155 2,167 2,142 2,148 7,600
2019/08/27 2,171 2,174 2,153 2,154 6,900
2019/08/26 2,220 2,220 2,161 2,166 13,700
2019/08/23 2,234 2,234 2,217 2,233 5,400
2019/08/22 2,221 2,221 2,190 2,215 7,400
2019/08/21 2,196 2,206 2,189 2,200 5,900
2019/08/20 2,190 2,216 2,190 2,207 8,900
2019/08/19 2,200 2,219 2,200 2,203 3,100
2019/08/16 2,184 2,203 2,181 2,194 6,400
2019/08/15 2,155 2,181 2,135 2,176 7,100
2019/08/14 2,199 2,199 2,171 2,194 6,600
2019/08/13 2,208 2,208 2,154 2,162 12,500
2019/08/09 2,223 2,223 2,192 2,214 4,700
2019/08/08 2,207 2,219 2,196 2,200 4,400
2019/08/07 2,205 2,255 2,204 2,207 10,700
2019/08/06 2,187 2,240 2,161 2,233 16,300
2019/08/05 2,297 2,303 2,222 2,248 16,000
2019/08/02 2,330 2,350 2,304 2,333 44,900
2019/08/01 2,290 2,342 2,290 2,328 18,800
2019/07/31 2,299 2,302 2,263 2,284 10,000
2019/07/30 2,274 2,280 2,262 2,266 12,000
2019/07/29 2,287 2,287 2,262 2,287 5,700
2019/07/26 2,292 2,292 2,251 2,262 8,300
2019/07/25 2,314 2,314 2,284 2,293 7,500
2019/07/24 2,263 2,279 2,263 2,275 8,000
2019/07/23 2,247 2,269 2,247 2,257 5,700
2019/07/22 2,248 2,265 2,247 2,247 6,600
2019/07/19 2,239 2,277 2,239 2,256 14,300
2019/07/18 2,330 2,330 2,200 2,232 30,300
2019/07/17 2,370 2,370 2,340 2,344 10,300
2019/07/16 2,353 2,381 2,350 2,376 7,400
2019/07/12 2,354 2,384 2,351 2,356 9,900
2019/07/11 2,322 2,362 2,322 2,354 9,500
2019/07/10 2,332 2,336 2,320 2,321 6,600
2019/07/09 2,348 2,360 2,322 2,342 11,800
2019/07/08 2,366 2,376 2,346 2,353 11,900
2019/07/05 2,383 2,383 2,368 2,373 14,300
2019/07/04 2,360 2,393 2,360 2,364 13,600
2019/07/03 2,347 2,363 2,339 2,350 12,700
2019/07/02 2,338 2,367 2,310 2,365 21,800
2019/07/01 2,318 2,340 2,318 2,337 21,600
2019/06/28 2,300 2,317 2,280 2,280 14,500
2019/06/27 2,275 2,313 2,275 2,309 13,200
2019/06/26 2,285 2,314 2,263 2,275 9,900
2019/06/25 2,358 2,358 2,293 2,301 19,200
2019/06/24 2,308 2,328 2,301 2,324 13,100
2019/06/21 2,271 2,353 2,271 2,311 85,000
2019/06/20 2,263 2,275 2,233 2,271 13,900
2019/06/19 2,260 2,296 2,248 2,263 17,200
2019/06/18 2,335 2,335 2,251 2,251 11,600
2019/06/17 2,380 2,380 2,307 2,323 7,000
2019/06/14 2,386 2,388 2,350 2,373 22,700
2019/06/13 2,409 2,409 2,337 2,353 11,800
2019/06/12 2,379 2,400 2,360 2,398 31,200
2019/06/11 2,305 2,365 2,305 2,360 13,000
2019/06/10 2,287 2,322 2,276 2,319 15,400
2019/06/07 2,212 2,266 2,208 2,262 18,800
2019/06/06 2,245 2,245 2,191 2,204 39,800
2019/06/05 2,232 2,267 2,227 2,250 18,400
2019/06/04 2,221 2,227 2,202 2,210 23,500
2019/06/03 2,238 2,266 2,212 2,218 17,700
2019/05/31 2,320 2,320 2,263 2,264 12,700
2019/05/30 2,261 2,327 2,237 2,327 18,800
2019/05/29 2,261 2,282 2,233 2,282 24,800
2019/05/28 2,310 2,310 2,271 2,271 16,700
2019/05/27 2,309 2,311 2,290 2,310 5,400
2019/05/24 2,298 2,300 2,282 2,300 22,800
2019/05/23 2,315 2,315 2,287 2,305 12,800
2019/05/22 2,341 2,353 2,294 2,313 11,500
2019/05/21 2,332 2,351 2,294 2,334 16,200
2019/05/20 2,370 2,372 2,317 2,348 10,000
2019/05/17 2,320 2,375 2,319 2,370 11,500
2019/05/16 2,351 2,352 2,302 2,319 8,600
2019/05/15 2,351 2,365 2,307 2,351 11,700
2019/05/14 2,319 2,348 2,261 2,348 21,400
2019/05/13 2,401 2,405 2,358 2,369 13,400
2019/05/10 2,415 2,450 2,389 2,403 28,100
2019/05/09 2,481 2,481 2,414 2,415 18,400
2019/05/08 2,542 2,542 2,476 2,493 18,800
2019/05/07 2,665 2,665 2,544 2,544 32,000
2019/04/26 2,688 2,688 2,612 2,654 15,200
2019/04/25 2,685 2,689 2,647 2,689 13,600
2019/04/24 2,706 2,712 2,648 2,662 7,700
2019/04/23 2,721 2,724 2,700 2,703 2,200
2019/04/22 2,710 2,723 2,704 2,718 4,200
2019/04/19 2,750 2,750 2,705 2,710 5,700
2019/04/18 2,744 2,766 2,726 2,730 7,100
2019/04/17 2,741 2,776 2,738 2,773 11,600
2019/04/16 2,731 2,777 2,721 2,740 10,600
2019/04/15 2,667 2,718 2,667 2,718 15,100
2019/04/12 2,642 2,661 2,634 2,652 11,400
2019/04/11 2,652 2,655 2,632 2,638 4,500
2019/04/10 2,652 2,667 2,641 2,664 3,900
2019/04/09 2,698 2,698 2,652 2,677 6,500
2019/04/08 2,703 2,725 2,698 2,706 9,200
2019/04/05 2,695 2,706 2,671 2,702 10,500
2019/04/04 2,691 2,708 2,688 2,695 4,300
2019/04/03 2,694 2,705 2,657 2,705 12,300
2019/04/02 2,680 2,714 2,680 2,701 13,000
2019/04/01 2,632 2,711 2,622 2,680 16,700
2019/03/29 2,613 2,617 2,567 2,582 10,800
2019/03/28 2,660 2,660 2,601 2,610 10,400
2019/03/27 2,690 2,690 2,631 2,671 7,400
2019/03/26 2,649 2,736 2,649 2,736 23,900
2019/03/25 2,671 2,671 2,610 2,640 19,900
2019/03/22 2,639 2,673 2,602 2,673 12,300
2019/03/20 2,661 2,669 2,601 2,625 13,500
2019/03/19 2,649 2,672 2,617 2,653 8,600
2019/03/18 2,583 2,676 2,582 2,645 23,400
2019/03/15 2,497 2,600 2,497 2,598 26,100
2019/03/14 2,505 2,510 2,470 2,497 13,400
2019/03/13 2,473 2,508 2,473 2,501 7,900
2019/03/12 2,506 2,513 2,492 2,498 15,000
2019/03/11 2,472 2,509 2,472 2,508 9,200
2019/03/08 2,514 2,515 2,470 2,472 20,700
2019/03/07 2,534 2,547 2,520 2,523 12,900
2019/03/06 2,532 2,545 2,523 2,534 7,700
2019/03/05 2,527 2,554 2,525 2,532 12,400
2019/03/04 2,551 2,570 2,533 2,563 7,600
2019/03/01 2,533 2,558 2,530 2,551 10,000
2019/02/28 2,589 2,589 2,531 2,533 12,500
2019/02/27 2,593 2,593 2,556 2,574 14,800
2019/02/26 2,576 2,600 2,567 2,586 17,500
2019/02/25 2,597 2,597 2,560 2,596 11,800
2019/02/22 2,540 2,577 2,513 2,568 14,000
2019/02/21 2,520 2,556 2,520 2,541 15,900
2019/02/20 2,511 2,526 2,500 2,518 11,200
2019/02/19 2,476 2,502 2,476 2,490 10,600
2019/02/18 2,496 2,514 2,489 2,501 13,800
2019/02/15 2,480 2,480 2,452 2,469 15,300
2019/02/14 2,482 2,501 2,480 2,487 14,600
2019/02/13 2,465 2,495 2,458 2,493 10,700
2019/02/12 2,452 2,494 2,452 2,465 8,700
2019/02/08 2,523 2,523 2,427 2,450 20,100
2019/02/07 2,567 2,583 2,523 2,524 14,400
2019/02/06 2,587 2,599 2,571 2,573 11,200
2019/02/05 2,590 2,629 2,582 2,587 24,400
2019/02/04 2,519 2,623 2,519 2,612 24,300
2019/02/01 2,456 2,550 2,456 2,502 19,300
2019/01/31 2,498 2,501 2,440 2,479 25,100
2019/01/30 2,525 2,525 2,446 2,450 11,000
2019/01/29 2,492 2,546 2,472 2,532 9,800
2019/01/28 2,525 2,525 2,488 2,492 5,900
2019/01/25 2,522 2,522 2,494 2,511 13,600
2019/01/24 2,480 2,501 2,460 2,501 4,600
2019/01/23 2,480 2,488 2,455 2,470 6,600
2019/01/22 2,537 2,537 2,490 2,491 4,600
2019/01/21 2,511 2,546 2,511 2,525 8,000
2019/01/18 2,515 2,527 2,500 2,506 11,900
2019/01/17 2,514 2,525 2,484 2,497 6,000
2019/01/16 2,517 2,572 2,487 2,489 10,000
2019/01/15 2,459 2,541 2,443 2,517 11,900
2019/01/11 2,482 2,482 2,452 2,455 7,200
2019/01/10 2,460 2,491 2,421 2,482 7,800
2019/01/09 2,472 2,495 2,466 2,479 9,900
2019/01/08 2,461 2,530 2,445 2,489 10,900
2019/01/07 2,431 2,528 2,431 2,461 18,300
2019/01/04 2,390 2,425 2,324 2,418 12,700

このページの先頭へ