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
2020/12/30 1,844 1,853 1,828 1,842 5,300
2020/12/29 1,808 1,846 1,808 1,846 4,900
2020/12/28 1,800 1,818 1,800 1,808 9,600
2020/12/25 1,848 1,848 1,807 1,816 11,400
2020/12/24 1,831 1,833 1,816 1,827 9,900
2020/12/23 1,821 1,832 1,805 1,808 10,800
2020/12/22 1,886 1,888 1,852 1,854 14,900
2020/12/21 1,885 1,902 1,880 1,886 8,000
2020/12/18 1,915 1,925 1,893 1,895 9,800
2020/12/17 1,876 1,905 1,876 1,905 5,800
2020/12/16 1,891 1,900 1,877 1,892 7,700
2020/12/15 1,855 1,876 1,855 1,867 7,400
2020/12/14 1,863 1,907 1,863 1,865 5,900
2020/12/11 1,903 1,909 1,870 1,872 14,100
2020/12/10 1,896 1,930 1,892 1,916 9,100
2020/12/09 1,858 1,897 1,858 1,897 10,300
2020/12/08 1,904 1,907 1,862 1,870 10,200
2020/12/07 1,912 1,912 1,901 1,904 9,800
2020/12/04 1,870 1,887 1,869 1,884 8,800
2020/12/03 1,864 1,908 1,864 1,870 10,700
2020/12/02 1,879 1,889 1,864 1,882 13,900
2020/12/01 1,851 1,866 1,851 1,861 1,700
2020/11/30 1,868 1,876 1,841 1,860 11,200
2020/11/27 1,848 1,884 1,848 1,882 11,200
2020/11/26 1,846 1,861 1,837 1,840 11,900
2020/11/25 1,888 1,888 1,828 1,843 15,900
2020/11/24 1,848 1,873 1,841 1,863 8,200
2020/11/20 1,880 1,888 1,827 1,827 37,100
2020/11/19 1,890 1,920 1,883 1,883 2,500
2020/11/18 1,878 1,896 1,862 1,879 4,100
2020/11/17 1,902 1,902 1,874 1,875 2,500
2020/11/16 1,861 1,921 1,861 1,921 3,600
2020/11/13 1,886 1,911 1,845 1,876 3,900
2020/11/12 1,893 1,914 1,893 1,907 1,500
2020/11/11 1,897 1,913 1,879 1,913 10,100
2020/11/10 1,889 1,889 1,839 1,869 11,000
2020/11/09 1,821 1,855 1,818 1,853 11,300
2020/11/06 1,810 1,844 1,810 1,843 3,700
2020/11/05 1,819 1,819 1,807 1,818 1,600
2020/11/04 1,804 1,818 1,800 1,814 3,000
2020/11/02 1,815 1,815 1,782 1,794 6,200
2020/10/30 1,781 1,796 1,775 1,775 2,500
2020/10/29 1,796 1,796 1,772 1,791 4,500
2020/10/28 1,851 1,851 1,773 1,786 4,700
2020/10/27 1,872 1,872 1,819 1,867 5,300
2020/10/26 1,872 1,922 1,863 1,872 5,600
2020/10/23 1,925 1,925 1,872 1,872 5,700
2020/10/22 1,880 1,908 1,861 1,907 11,900
2020/10/21 1,827 1,872 1,827 1,872 2,900
2020/10/20 1,828 1,828 1,818 1,818 800
2020/10/19 1,818 1,855 1,805 1,848 6,500
2020/10/16 1,858 1,867 1,828 1,828 3,100
2020/10/15 1,849 1,873 1,849 1,870 2,600
2020/10/14 1,848 1,885 1,836 1,870 10,000
2020/10/13 1,858 1,891 1,857 1,871 4,900
2020/10/12 1,899 1,899 1,844 1,854 5,400
2020/10/09 1,889 1,889 1,867 1,874 3,800
2020/10/08 1,896 1,896 1,848 1,880 7,500
2020/10/07 1,855 1,891 1,855 1,891 3,100
2020/10/06 1,850 1,894 1,826 1,892 8,700
2020/10/05 1,790 1,831 1,790 1,831 3,700
2020/10/02 1,776 1,838 1,762 1,780 8,500
2020/09/30 1,905 1,905 1,785 1,788 12,500
2020/09/29 1,829 1,878 1,828 1,875 10,800
2020/09/28 1,837 1,837 1,801 1,830 21,100
2020/09/25 1,762 1,828 1,760 1,828 40,500
2020/09/24 1,749 1,752 1,730 1,739 12,600
2020/09/23 1,744 1,756 1,738 1,738 18,100
2020/09/18 1,756 1,779 1,737 1,760 43,100
2020/09/17 1,754 1,754 1,733 1,744 10,000
2020/09/16 1,750 1,752 1,725 1,752 21,900
2020/09/15 1,758 1,758 1,739 1,749 14,400
2020/09/14 1,749 1,759 1,741 1,758 25,700
2020/09/11 1,750 1,759 1,742 1,746 15,800
2020/09/10 1,775 1,775 1,744 1,750 11,400
2020/09/09 1,775 1,775 1,753 1,760 11,500
2020/09/08 1,799 1,799 1,772 1,785 5,400
2020/09/07 1,767 1,782 1,760 1,775 4,000
2020/09/04 1,772 1,772 1,754 1,760 5,500
2020/09/03 1,770 1,782 1,761 1,771 5,300
2020/09/02 1,773 1,773 1,756 1,763 5,000
2020/09/01 1,774 1,774 1,760 1,760 3,900
2020/08/31 1,796 1,796 1,763 1,775 7,800
2020/08/28 1,779 1,783 1,741 1,757 5,400
2020/08/27 1,792 1,792 1,755 1,763 4,200
2020/08/26 1,764 1,792 1,764 1,792 500
2020/08/25 1,800 1,800 1,760 1,787 12,500
2020/08/24 1,778 1,778 1,750 1,760 3,700
2020/08/21 1,750 1,768 1,750 1,758 1,300
2020/08/20 1,779 1,783 1,750 1,750 4,100
2020/08/19 1,824 1,824 1,781 1,786 3,600
2020/08/18 1,815 1,822 1,785 1,803 5,300
2020/08/17 1,812 1,875 1,812 1,815 2,700
2020/08/14 1,827 1,827 1,802 1,805 2,300
2020/08/13 1,810 1,841 1,810 1,814 5,400
2020/08/12 1,765 1,824 1,765 1,817 5,100
2020/08/11 1,724 1,781 1,724 1,781 5,900
2020/08/07 1,705 1,735 1,705 1,724 2,500
2020/08/06 1,740 1,745 1,699 1,699 3,300
2020/08/05 1,737 1,741 1,728 1,735 2,300
2020/08/04 1,746 1,759 1,736 1,759 3,100
2020/08/03 1,764 1,770 1,700 1,711 4,400
2020/07/31 1,843 1,848 1,740 1,740 9,900
2020/07/30 1,888 1,888 1,835 1,839 5,800
2020/07/29 1,905 1,915 1,875 1,878 2,800
2020/07/28 1,913 1,915 1,906 1,909 2,200
2020/07/27 1,930 1,930 1,852 1,929 7,200
2020/07/22 1,920 1,920 1,892 1,892 6,100
2020/07/21 1,883 1,920 1,883 1,919 5,000
2020/07/20 1,886 1,927 1,884 1,884 7,900
2020/07/17 1,904 1,943 1,904 1,926 800
2020/07/16 1,947 1,947 1,901 1,911 3,100
2020/07/15 1,899 1,938 1,891 1,938 3,400
2020/07/14 1,861 1,903 1,824 1,903 4,300
2020/07/13 1,811 1,855 1,806 1,855 4,200
2020/07/10 1,821 1,828 1,805 1,805 4,100
2020/07/09 1,843 1,857 1,832 1,832 2,700
2020/07/08 1,858 1,878 1,841 1,841 3,500
2020/07/07 1,896 1,896 1,840 1,875 4,400
2020/07/06 1,853 1,896 1,853 1,891 2,800
2020/07/03 1,885 1,890 1,830 1,853 4,600
2020/07/02 1,937 1,964 1,878 1,878 8,700
2020/07/01 1,985 1,985 1,923 1,933 6,900
2020/06/30 2,044 2,044 1,977 1,980 7,300
2020/06/29 2,007 2,014 1,970 1,980 6,300
2020/06/26 2,051 2,051 1,966 1,985 4,700
2020/06/25 2,072 2,072 2,001 2,001 16,600
2020/06/24 2,021 2,068 2,020 2,068 4,800
2020/06/23 2,005 2,046 2,005 2,014 6,200
2020/06/22 2,000 2,034 2,000 2,002 4,800
2020/06/19 1,979 2,015 1,930 2,014 7,900
2020/06/18 1,994 1,994 1,937 1,967 5,000
2020/06/17 2,004 2,004 1,945 1,988 3,700
2020/06/16 1,949 1,997 1,930 1,986 6,600
2020/06/15 1,948 1,970 1,904 1,916 7,900
2020/06/12 2,015 2,015 1,940 1,945 22,400
2020/06/11 2,005 2,035 1,992 2,013 26,700
2020/06/10 1,971 2,007 1,971 1,999 6,400
2020/06/09 2,014 2,014 1,930 1,965 10,900
2020/06/08 1,991 2,012 1,981 2,001 13,500
2020/06/05 1,947 1,979 1,944 1,974 5,500
2020/06/04 1,969 1,975 1,931 1,960 7,700
2020/06/03 2,021 2,021 1,926 1,947 13,600
2020/06/02 1,970 2,025 1,970 1,996 10,000
2020/06/01 1,983 1,983 1,950 1,970 10,700
2020/05/29 1,981 2,000 1,942 1,950 8,600
2020/05/28 1,973 1,987 1,925 1,987 13,000
2020/05/27 1,939 1,975 1,936 1,973 10,000
2020/05/26 1,905 1,938 1,905 1,938 3,700
2020/05/25 1,932 1,932 1,892 1,908 8,900
2020/05/22 1,858 1,892 1,847 1,892 6,200
2020/05/21 1,859 1,910 1,841 1,869 13,200
2020/05/20 1,843 1,855 1,833 1,839 8,100
2020/05/19 1,866 1,880 1,833 1,840 8,100
2020/05/18 1,838 1,860 1,815 1,860 4,600
2020/05/15 1,845 1,847 1,816 1,838 3,900
2020/05/14 1,835 1,844 1,830 1,837 5,400
2020/05/13 1,866 1,866 1,811 1,835 7,400
2020/05/12 1,838 1,866 1,800 1,866 5,800
2020/05/11 1,800 1,847 1,800 1,828 7,500
2020/05/08 1,776 1,815 1,736 1,815 8,400
2020/05/07 1,742 1,776 1,704 1,776 3,900
2020/05/01 1,807 1,807 1,723 1,742 10,100
2020/04/30 1,859 1,863 1,803 1,830 10,900
2020/04/28 1,820 1,820 1,746 1,780 11,500
2020/04/27 1,737 1,784 1,714 1,784 12,200
2020/04/24 1,725 1,725 1,681 1,697 11,800
2020/04/23 1,637 1,695 1,637 1,695 5,800
2020/04/22 1,630 1,645 1,616 1,632 4,500
2020/04/21 1,670 1,673 1,621 1,670 10,400
2020/04/20 1,670 1,688 1,661 1,688 9,400
2020/04/17 1,689 1,715 1,653 1,662 9,500
2020/04/16 1,639 1,684 1,618 1,684 6,100
2020/04/15 1,661 1,670 1,635 1,655 7,300
2020/04/14 1,636 1,661 1,636 1,661 7,000
2020/04/13 1,686 1,686 1,637 1,650 13,700
2020/04/10 1,672 1,707 1,645 1,703 11,200
2020/04/09 1,657 1,714 1,650 1,672 8,100
2020/04/08 1,655 1,706 1,639 1,671 13,900
2020/04/07 1,616 1,666 1,584 1,659 20,200
2020/04/06 1,560 1,613 1,507 1,613 22,200
2020/04/03 1,617 1,617 1,536 1,570 16,500
2020/04/02 1,695 1,696 1,610 1,617 15,300
2020/04/01 1,875 1,875 1,693 1,697 22,700
2020/03/31 2,054 2,054 1,850 1,885 26,900
2020/03/30 2,055 2,055 1,906 2,017 17,900
2020/03/27 1,970 2,088 1,939 2,088 27,500
2020/03/26 1,934 1,966 1,840 1,949 30,700
2020/03/25 1,970 1,970 1,830 1,958 29,700
2020/03/24 1,744 1,850 1,739 1,850 17,900
2020/03/23 1,661 1,748 1,610 1,748 28,700
2020/03/19 1,722 1,748 1,567 1,662 91,300
2020/03/18 1,812 1,852 1,737 1,740 41,300
2020/03/17 1,706 1,854 1,666 1,821 34,700
2020/03/16 1,786 1,823 1,753 1,786 32,200
2020/03/13 1,717 1,810 1,701 1,772 24,200
2020/03/12 1,872 1,881 1,828 1,835 37,300
2020/03/11 1,941 1,986 1,904 1,909 17,300
2020/03/10 1,901 1,979 1,835 1,970 19,200
2020/03/09 2,000 2,002 1,935 1,955 29,300
2020/03/06 2,103 2,106 2,052 2,052 20,000
2020/03/05 2,169 2,169 2,106 2,113 14,700
2020/03/04 2,116 2,155 2,105 2,120 8,500
2020/03/03 2,237 2,239 2,136 2,136 18,600
2020/03/02 2,148 2,235 2,140 2,213 16,700
2020/02/28 2,211 2,218 2,174 2,181 12,200
2020/02/27 2,280 2,300 2,264 2,280 14,100
2020/02/26 2,282 2,282 2,234 2,272 9,300
2020/02/25 2,384 2,384 2,282 2,285 26,300
2020/02/21 2,403 2,406 2,388 2,401 6,200
2020/02/20 2,401 2,418 2,385 2,391 6,000
2020/02/19 2,390 2,407 2,376 2,388 3,500
2020/02/18 2,400 2,417 2,385 2,390 10,300
2020/02/17 2,440 2,440 2,400 2,403 10,800
2020/02/14 2,460 2,460 2,420 2,440 10,300
2020/02/13 2,462 2,490 2,429 2,470 11,500
2020/02/12 2,477 2,488 2,433 2,452 9,800
2020/02/10 2,479 2,517 2,470 2,490 7,800
2020/02/07 2,530 2,530 2,471 2,512 11,600
2020/02/06 2,495 2,553 2,495 2,541 7,900
2020/02/05 2,507 2,513 2,473 2,493 5,900
2020/02/04 2,472 2,496 2,469 2,496 3,800
2020/02/03 2,422 2,490 2,422 2,472 12,100
2020/01/31 2,585 2,606 2,553 2,605 7,700
2020/01/30 2,569 2,580 2,521 2,565 9,900
2020/01/29 2,597 2,606 2,565 2,566 13,500
2020/01/28 2,611 2,626 2,593 2,613 9,900
2020/01/27 2,685 2,685 2,621 2,674 12,000
2020/01/24 2,727 2,727 2,689 2,696 10,000
2020/01/23 2,743 2,753 2,713 2,713 6,700
2020/01/22 2,745 2,757 2,731 2,743 3,900
2020/01/21 2,742 2,764 2,738 2,763 3,600
2020/01/20 2,747 2,757 2,719 2,742 2,700
2020/01/17 2,743 2,764 2,731 2,747 3,700
2020/01/16 2,755 2,756 2,735 2,743 6,100
2020/01/15 2,740 2,756 2,722 2,751 10,000
2020/01/14 2,726 2,766 2,721 2,738 5,000
2020/01/10 2,760 2,760 2,715 2,726 7,300
2020/01/09 2,730 2,735 2,714 2,723 6,800
2020/01/08 2,731 2,731 2,679 2,713 14,400
2020/01/07 2,722 2,750 2,722 2,745 7,500
2020/01/06 2,769 2,769 2,721 2,721 12,000

このページの先頭へ