3004 神栄(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,726 | 1,726 | 1,690 | 1,705 | 7,100 | 1,705 |
| 2024-05-01 | 1,685 | 1,706 | 1,680 | 1,686 | 9,500 | 1,686 |
| 2024-04-30 | 1,677 | 1,715 | 1,677 | 1,704 | 6,500 | 1,704 |
| 2024-04-26 | 1,690 | 1,710 | 1,665 | 1,676 | 26,600 | 1,676 |
| 2024-04-25 | 1,705 | 1,714 | 1,690 | 1,690 | 13,700 | 1,690 |
| 2024-04-24 | 1,706 | 1,735 | 1,702 | 1,711 | 14,200 | 1,711 |
| 2024-04-23 | 1,731 | 1,745 | 1,677 | 1,706 | 18,600 | 1,706 |
| 2024-04-22 | 1,740 | 1,749 | 1,710 | 1,720 | 42,800 | 1,720 |
| 2024-04-19 | 1,571 | 1,744 | 1,541 | 1,741 | 155,600 | 1,741 |
| 2024-04-18 | 1,551 | 1,580 | 1,551 | 1,571 | 6,500 | 1,571 |
| 2024-04-17 | 1,564 | 1,567 | 1,528 | 1,544 | 18,600 | 1,544 |
| 2024-04-16 | 1,596 | 1,599 | 1,561 | 1,561 | 23,000 | 1,561 |
| 2024-04-15 | 1,604 | 1,615 | 1,591 | 1,603 | 8,400 | 1,603 |
| 2024-04-12 | 1,604 | 1,619 | 1,604 | 1,605 | 12,600 | 1,605 |
| 2024-04-11 | 1,612 | 1,632 | 1,610 | 1,619 | 8,000 | 1,619 |
| 2024-04-10 | 1,617 | 1,626 | 1,611 | 1,611 | 6,000 | 1,611 |
| 2024-04-09 | 1,613 | 1,625 | 1,613 | 1,617 | 4,400 | 1,617 |
| 2024-04-08 | 1,632 | 1,644 | 1,611 | 1,611 | 8,000 | 1,611 |
| 2024-04-05 | 1,616 | 1,629 | 1,603 | 1,622 | 13,300 | 1,622 |
| 2024-04-04 | 1,642 | 1,642 | 1,627 | 1,629 | 4,100 | 1,629 |
| 2024-04-03 | 1,621 | 1,648 | 1,617 | 1,642 | 6,800 | 1,642 |
| 2024-04-02 | 1,655 | 1,658 | 1,631 | 1,632 | 12,600 | 1,632 |
| 2024-04-01 | 1,700 | 1,711 | 1,652 | 1,654 | 14,400 | 1,654 |
| 2024-03-29 | 1,649 | 1,688 | 1,647 | 1,684 | 11,300 | 1,684 |
| 2024-03-28 | 1,655 | 1,670 | 1,633 | 1,633 | 18,500 | 1,633 |
| 2024-03-27 | 1,715 | 1,715 | 1,681 | 1,690 | 17,500 | 1,690 |
| 2024-03-26 | 1,719 | 1,719 | 1,687 | 1,713 | 11,100 | 1,713 |
| 2024-03-25 | 1,717 | 1,735 | 1,700 | 1,711 | 17,500 | 1,711 |
| 2024-03-22 | 1,721 | 1,723 | 1,686 | 1,700 | 14,700 | 1,700 |
| 2024-03-21 | 1,671 | 1,732 | 1,671 | 1,710 | 25,100 | 1,710 |
| 2024-03-19 | 1,666 | 1,670 | 1,650 | 1,662 | 4,000 | 1,662 |
| 2024-03-18 | 1,628 | 1,668 | 1,628 | 1,660 | 8,000 | 1,660 |
| 2024-03-15 | 1,626 | 1,634 | 1,620 | 1,620 | 5,800 | 1,620 |
| 2024-03-14 | 1,627 | 1,651 | 1,624 | 1,648 | 7,300 | 1,648 |
| 2024-03-13 | 1,639 | 1,640 | 1,608 | 1,627 | 8,000 | 1,627 |
| 2024-03-12 | 1,615 | 1,637 | 1,608 | 1,635 | 13,400 | 1,635 |
| 2024-03-11 | 1,653 | 1,660 | 1,618 | 1,640 | 19,100 | 1,640 |
| 2024-03-08 | 1,643 | 1,687 | 1,643 | 1,666 | 14,900 | 1,666 |
| 2024-03-07 | 1,672 | 1,672 | 1,637 | 1,641 | 6,900 | 1,641 |
| 2024-03-06 | 1,643 | 1,675 | 1,635 | 1,670 | 8,600 | 1,670 |
| 2024-03-05 | 1,653 | 1,653 | 1,625 | 1,642 | 8,800 | 1,642 |
| 2024-03-04 | 1,651 | 1,668 | 1,633 | 1,633 | 16,900 | 1,633 |
| 2024-03-01 | 1,670 | 1,670 | 1,650 | 1,655 | 11,300 | 1,655 |
| 2024-02-29 | 1,662 | 1,680 | 1,650 | 1,665 | 12,400 | 1,665 |
| 2024-02-28 | 1,643 | 1,673 | 1,642 | 1,662 | 6,900 | 1,662 |
| 2024-02-27 | 1,661 | 1,664 | 1,631 | 1,647 | 19,100 | 1,647 |
| 2024-02-26 | 1,674 | 1,690 | 1,651 | 1,661 | 12,400 | 1,661 |
| 2024-02-22 | 1,671 | 1,674 | 1,648 | 1,670 | 11,000 | 1,670 |
| 2024-02-21 | 1,673 | 1,681 | 1,651 | 1,659 | 17,000 | 1,659 |
| 2024-02-20 | 1,653 | 1,662 | 1,638 | 1,662 | 12,600 | 1,662 |
| 2024-02-19 | 1,592 | 1,648 | 1,586 | 1,645 | 14,900 | 1,645 |
| 2024-02-16 | 1,587 | 1,597 | 1,546 | 1,588 | 60,900 | 1,588 |
| 2024-02-15 | 1,632 | 1,643 | 1,553 | 1,555 | 84,000 | 1,555 |
| 2024-02-14 | 1,676 | 1,676 | 1,612 | 1,631 | 47,300 | 1,631 |
| 2024-02-13 | 1,695 | 1,698 | 1,673 | 1,684 | 15,900 | 1,684 |
| 2024-02-09 | 1,691 | 1,731 | 1,691 | 1,702 | 16,000 | 1,702 |
| 2024-02-08 | 1,703 | 1,707 | 1,650 | 1,693 | 48,700 | 1,693 |
| 2024-02-07 | 1,702 | 1,724 | 1,691 | 1,712 | 34,900 | 1,712 |
| 2024-02-06 | 1,716 | 1,738 | 1,685 | 1,702 | 42,500 | 1,702 |
| 2024-02-05 | 1,775 | 1,775 | 1,662 | 1,741 | 119,200 | 1,741 |
| 2024-02-02 | 1,976 | 1,976 | 1,720 | 1,781 | 241,300 | 1,781 |
| 2024-02-01 | 1,852 | 1,902 | 1,852 | 1,896 | 35,800 | 1,896 |
| 2024-01-31 | 1,821 | 1,857 | 1,812 | 1,851 | 18,700 | 1,851 |
| 2024-01-30 | 1,867 | 1,867 | 1,821 | 1,821 | 36,100 | 1,821 |
| 2024-01-29 | 1,822 | 1,860 | 1,808 | 1,858 | 8,700 | 1,858 |
| 2024-01-26 | 1,816 | 1,830 | 1,806 | 1,806 | 12,300 | 1,806 |
| 2024-01-25 | 1,821 | 1,832 | 1,813 | 1,816 | 7,400 | 1,816 |
| 2024-01-24 | 1,813 | 1,833 | 1,813 | 1,815 | 7,200 | 1,815 |
| 2024-01-23 | 1,835 | 1,841 | 1,809 | 1,813 | 12,200 | 1,813 |
| 2024-01-22 | 1,847 | 1,847 | 1,824 | 1,833 | 5,200 | 1,833 |
| 2024-01-19 | 1,815 | 1,825 | 1,805 | 1,815 | 6,900 | 1,815 |
| 2024-01-18 | 1,821 | 1,839 | 1,790 | 1,815 | 13,700 | 1,815 |
| 2024-01-17 | 1,850 | 1,866 | 1,827 | 1,827 | 9,400 | 1,827 |
| 2024-01-16 | 1,875 | 1,875 | 1,846 | 1,846 | 8,400 | 1,846 |
| 2024-01-15 | 1,839 | 1,870 | 1,839 | 1,860 | 6,400 | 1,860 |
| 2024-01-12 | 1,876 | 1,876 | 1,835 | 1,839 | 23,300 | 1,839 |
| 2024-01-11 | 1,900 | 1,900 | 1,857 | 1,876 | 13,100 | 1,876 |
| 2024-01-10 | 1,875 | 1,909 | 1,869 | 1,877 | 9,600 | 1,877 |
| 2024-01-09 | 1,871 | 1,888 | 1,841 | 1,883 | 14,400 | 1,883 |
| 2024-01-05 | 1,897 | 1,908 | 1,870 | 1,870 | 12,300 | 1,870 |
| 2024-01-04 | 1,910 | 1,910 | 1,858 | 1,894 | 11,000 | 1,894 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
