8075 神鋼商事(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 | 6,800 | 6,800 | 6,730 | 6,750 | 6,600 | 6,750 |
| 2024-05-01 | 6,850 | 6,850 | 6,780 | 6,800 | 7,800 | 6,800 |
| 2024-04-30 | 6,790 | 6,870 | 6,740 | 6,870 | 7,400 | 6,870 |
| 2024-04-26 | 6,720 | 6,740 | 6,630 | 6,720 | 11,100 | 6,720 |
| 2024-04-25 | 6,780 | 6,790 | 6,700 | 6,700 | 8,500 | 6,700 |
| 2024-04-24 | 6,820 | 6,850 | 6,780 | 6,780 | 11,500 | 6,780 |
| 2024-04-23 | 6,810 | 6,810 | 6,770 | 6,810 | 11,200 | 6,810 |
| 2024-04-22 | 6,730 | 6,810 | 6,700 | 6,810 | 14,600 | 6,810 |
| 2024-04-19 | 6,720 | 6,780 | 6,550 | 6,630 | 16,100 | 6,630 |
| 2024-04-18 | 6,700 | 6,790 | 6,690 | 6,790 | 5,700 | 6,790 |
| 2024-04-17 | 6,840 | 6,840 | 6,720 | 6,730 | 10,900 | 6,730 |
| 2024-04-16 | 6,980 | 6,980 | 6,810 | 6,820 | 17,300 | 6,820 |
| 2024-04-15 | 6,970 | 7,070 | 6,950 | 7,020 | 11,700 | 7,020 |
| 2024-04-12 | 7,000 | 7,050 | 6,980 | 6,980 | 10,600 | 6,980 |
| 2024-04-11 | 6,980 | 7,070 | 6,960 | 7,000 | 7,800 | 7,000 |
| 2024-04-10 | 7,080 | 7,100 | 7,020 | 7,030 | 6,100 | 7,030 |
| 2024-04-09 | 7,040 | 7,120 | 7,010 | 7,080 | 12,800 | 7,080 |
| 2024-04-08 | 6,850 | 6,980 | 6,850 | 6,970 | 12,800 | 6,970 |
| 2024-04-05 | 6,850 | 6,900 | 6,820 | 6,850 | 13,600 | 6,850 |
| 2024-04-04 | 6,980 | 6,990 | 6,920 | 6,950 | 10,200 | 6,950 |
| 2024-04-03 | 6,880 | 7,000 | 6,870 | 6,940 | 10,000 | 6,940 |
| 2024-04-02 | 7,110 | 7,110 | 6,910 | 6,920 | 14,900 | 6,920 |
| 2024-04-01 | 7,300 | 7,300 | 7,030 | 7,030 | 15,800 | 7,030 |
| 2024-03-29 | 7,260 | 7,270 | 7,130 | 7,220 | 8,900 | 7,220 |
| 2024-03-28 | 7,110 | 7,270 | 6,970 | 7,200 | 16,000 | 7,200 |
| 2024-03-27 | 7,330 | 7,430 | 7,330 | 7,390 | 25,900 | 7,390 |
| 2024-03-26 | 7,310 | 7,340 | 7,270 | 7,280 | 12,600 | 7,280 |
| 2024-03-25 | 7,280 | 7,340 | 7,250 | 7,330 | 17,400 | 7,330 |
| 2024-03-22 | 7,270 | 7,280 | 7,190 | 7,270 | 12,100 | 7,270 |
| 2024-03-21 | 7,170 | 7,260 | 7,080 | 7,240 | 20,000 | 7,240 |
| 2024-03-19 | 7,010 | 7,110 | 7,000 | 7,080 | 13,500 | 7,080 |
| 2024-03-18 | 7,150 | 7,150 | 7,000 | 7,010 | 12,900 | 7,010 |
| 2024-03-15 | 6,910 | 7,070 | 6,910 | 7,010 | 25,100 | 7,010 |
| 2024-03-14 | 6,920 | 6,920 | 6,850 | 6,910 | 17,800 | 6,910 |
| 2024-03-13 | 7,030 | 7,030 | 6,890 | 6,890 | 10,800 | 6,890 |
| 2024-03-12 | 6,920 | 6,970 | 6,790 | 6,950 | 19,100 | 6,950 |
| 2024-03-11 | 7,030 | 7,050 | 6,850 | 6,920 | 23,300 | 6,920 |
| 2024-03-08 | 7,040 | 7,160 | 7,040 | 7,140 | 15,500 | 7,140 |
| 2024-03-07 | 7,130 | 7,170 | 7,050 | 7,070 | 17,300 | 7,070 |
| 2024-03-06 | 7,140 | 7,230 | 7,130 | 7,160 | 10,400 | 7,160 |
| 2024-03-05 | 7,090 | 7,230 | 7,070 | 7,170 | 16,300 | 7,170 |
| 2024-03-04 | 7,240 | 7,250 | 7,130 | 7,150 | 23,900 | 7,150 |
| 2024-03-01 | 7,230 | 7,280 | 7,190 | 7,240 | 11,400 | 7,240 |
| 2024-02-29 | 7,350 | 7,350 | 7,200 | 7,250 | 20,700 | 7,250 |
| 2024-02-28 | 7,240 | 7,360 | 7,240 | 7,310 | 16,500 | 7,310 |
| 2024-02-27 | 7,180 | 7,300 | 7,150 | 7,210 | 24,600 | 7,210 |
| 2024-02-26 | 7,250 | 7,260 | 7,080 | 7,130 | 26,900 | 7,130 |
| 2024-02-22 | 7,290 | 7,290 | 7,170 | 7,250 | 12,300 | 7,250 |
| 2024-02-21 | 7,200 | 7,290 | 7,130 | 7,180 | 10,600 | 7,180 |
| 2024-02-20 | 7,410 | 7,410 | 7,200 | 7,210 | 15,100 | 7,210 |
| 2024-02-19 | 7,150 | 7,320 | 7,140 | 7,290 | 20,200 | 7,290 |
| 2024-02-16 | 7,160 | 7,270 | 7,130 | 7,130 | 23,600 | 7,130 |
| 2024-02-15 | 7,170 | 7,230 | 7,080 | 7,120 | 19,500 | 7,120 |
| 2024-02-14 | 7,250 | 7,260 | 7,070 | 7,070 | 40,300 | 7,070 |
| 2024-02-13 | 7,000 | 7,210 | 6,900 | 7,170 | 55,900 | 7,170 |
| 2024-02-09 | 6,790 | 6,890 | 6,640 | 6,850 | 38,800 | 6,850 |
| 2024-02-08 | 6,680 | 6,820 | 6,600 | 6,730 | 59,600 | 6,730 |
| 2024-02-07 | 6,010 | 6,820 | 6,010 | 6,750 | 165,000 | 6,750 |
| 2024-02-06 | 6,030 | 6,070 | 6,000 | 6,020 | 9,900 | 6,020 |
| 2024-02-05 | 6,030 | 6,060 | 6,000 | 6,060 | 13,400 | 6,060 |
| 2024-02-02 | 6,050 | 6,050 | 5,960 | 5,990 | 15,800 | 5,990 |
| 2024-02-01 | 6,040 | 6,080 | 6,040 | 6,060 | 10,000 | 6,060 |
| 2024-01-31 | 6,010 | 6,090 | 6,010 | 6,090 | 16,400 | 6,090 |
| 2024-01-30 | 6,050 | 6,070 | 5,990 | 5,990 | 8,600 | 5,990 |
| 2024-01-29 | 5,950 | 6,050 | 5,950 | 6,050 | 12,600 | 6,050 |
| 2024-01-26 | 5,940 | 5,950 | 5,920 | 5,950 | 10,200 | 5,950 |
| 2024-01-25 | 5,920 | 5,970 | 5,920 | 5,950 | 9,600 | 5,950 |
| 2024-01-24 | 5,930 | 5,950 | 5,910 | 5,930 | 11,900 | 5,930 |
| 2024-01-23 | 5,990 | 6,000 | 5,930 | 5,930 | 10,900 | 5,930 |
| 2024-01-22 | 5,990 | 6,020 | 5,910 | 5,960 | 18,600 | 5,960 |
| 2024-01-19 | 5,930 | 5,980 | 5,920 | 5,980 | 8,600 | 5,980 |
| 2024-01-18 | 5,950 | 5,970 | 5,910 | 5,910 | 10,000 | 5,910 |
| 2024-01-17 | 5,990 | 6,040 | 5,910 | 5,910 | 14,700 | 5,910 |
| 2024-01-16 | 5,990 | 6,000 | 5,940 | 5,950 | 6,600 | 5,950 |
| 2024-01-15 | 5,920 | 6,020 | 5,920 | 5,990 | 15,800 | 5,990 |
| 2024-01-12 | 5,940 | 5,940 | 5,860 | 5,860 | 7,200 | 5,860 |
| 2024-01-11 | 5,970 | 6,020 | 5,920 | 5,920 | 22,100 | 5,920 |
| 2024-01-10 | 5,890 | 5,960 | 5,880 | 5,950 | 19,000 | 5,950 |
| 2024-01-09 | 5,880 | 5,930 | 5,850 | 5,860 | 13,700 | 5,860 |
| 2024-01-05 | 5,780 | 5,840 | 5,760 | 5,840 | 12,500 | 5,840 |
| 2024-01-04 | 5,730 | 5,790 | 5,640 | 5,770 | 17,500 | 5,770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
