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 |