3004 神栄(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,621 | 1,635 | 1,610 | 1,635 | 12,900 | 1,635 |
| 2025-05-12 | 1,644 | 1,644 | 1,620 | 1,621 | 13,600 | 1,621 |
| 2025-05-09 | 1,611 | 1,659 | 1,611 | 1,644 | 22,800 | 1,644 |
| 2025-05-08 | 1,626 | 1,639 | 1,623 | 1,630 | 2,300 | 1,630 |
| 2025-05-07 | 1,637 | 1,646 | 1,620 | 1,626 | 3,500 | 1,626 |
| 2025-05-02 | 1,670 | 1,678 | 1,638 | 1,640 | 12,400 | 1,640 |
| 2025-05-01 | 1,670 | 1,718 | 1,636 | 1,676 | 24,700 | 1,676 |
| 2025-04-30 | 1,657 | 1,670 | 1,654 | 1,670 | 8,300 | 1,670 |
| 2025-04-28 | 1,676 | 1,676 | 1,640 | 1,659 | 5,900 | 1,659 |
| 2025-04-25 | 1,649 | 1,800 | 1,594 | 1,636 | 284,100 | 1,636 |
| 2025-04-24 | 1,642 | 1,650 | 1,633 | 1,633 | 3,200 | 1,633 |
| 2025-04-23 | 1,647 | 1,650 | 1,630 | 1,644 | 8,300 | 1,644 |
| 2025-04-22 | 1,626 | 1,638 | 1,623 | 1,638 | 6,900 | 1,638 |
| 2025-04-21 | 1,593 | 1,624 | 1,592 | 1,614 | 9,200 | 1,614 |
| 2025-04-18 | 1,584 | 1,588 | 1,572 | 1,588 | 4,000 | 1,588 |
| 2025-04-17 | 1,558 | 1,572 | 1,554 | 1,572 | 2,300 | 1,572 |
| 2025-04-16 | 1,587 | 1,587 | 1,560 | 1,560 | 10,300 | 1,560 |
| 2025-04-15 | 1,590 | 1,590 | 1,572 | 1,577 | 3,500 | 1,577 |
| 2025-04-14 | 1,588 | 1,588 | 1,561 | 1,582 | 4,100 | 1,582 |
| 2025-04-11 | 1,509 | 1,580 | 1,506 | 1,560 | 10,200 | 1,560 |
| 2025-04-10 | 1,547 | 1,549 | 1,511 | 1,532 | 8,600 | 1,532 |
| 2025-04-09 | 1,455 | 1,474 | 1,434 | 1,447 | 26,200 | 1,447 |
| 2025-04-08 | 1,544 | 1,544 | 1,480 | 1,520 | 35,000 | 1,520 |
| 2025-04-07 | 1,408 | 1,482 | 1,402 | 1,423 | 55,100 | 1,423 |
| 2025-04-04 | 1,541 | 1,548 | 1,491 | 1,548 | 43,700 | 1,548 |
| 2025-04-03 | 1,600 | 1,600 | 1,560 | 1,563 | 31,100 | 1,563 |
| 2025-04-02 | 1,623 | 1,623 | 1,602 | 1,610 | 13,500 | 1,610 |
| 2025-04-01 | 1,635 | 1,635 | 1,612 | 1,623 | 8,500 | 1,623 |
| 2025-03-31 | 1,636 | 1,636 | 1,607 | 1,612 | 14,400 | 1,612 |
| 2025-03-28 | 1,634 | 1,656 | 1,615 | 1,636 | 22,500 | 1,636 |
| 2025-03-27 | 1,714 | 1,732 | 1,714 | 1,732 | 14,800 | 1,732 |
| 2025-03-26 | 1,721 | 1,726 | 1,718 | 1,720 | 9,400 | 1,720 |
| 2025-03-25 | 1,718 | 1,740 | 1,718 | 1,718 | 12,000 | 1,718 |
| 2025-03-24 | 1,715 | 1,729 | 1,711 | 1,726 | 15,700 | 1,726 |
| 2025-03-21 | 1,710 | 1,722 | 1,710 | 1,714 | 14,200 | 1,714 |
| 2025-03-19 | 1,694 | 1,714 | 1,694 | 1,713 | 7,200 | 1,713 |
| 2025-03-18 | 1,717 | 1,726 | 1,685 | 1,701 | 23,500 | 1,701 |
| 2025-03-17 | 1,722 | 1,739 | 1,717 | 1,717 | 13,100 | 1,717 |
| 2025-03-14 | 1,703 | 1,710 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2025-03-13 | 1,713 | 1,717 | 1,700 | 1,703 | 5,100 | 1,703 |
| 2025-03-12 | 1,697 | 1,719 | 1,697 | 1,711 | 8,900 | 1,711 |
| 2025-03-11 | 1,668 | 1,704 | 1,666 | 1,698 | 16,300 | 1,698 |
| 2025-03-10 | 1,672 | 1,690 | 1,672 | 1,684 | 6,400 | 1,684 |
| 2025-03-07 | 1,654 | 1,681 | 1,654 | 1,681 | 6,500 | 1,681 |
| 2025-03-06 | 1,670 | 1,684 | 1,670 | 1,673 | 8,100 | 1,673 |
| 2025-03-05 | 1,669 | 1,686 | 1,651 | 1,666 | 9,700 | 1,666 |
| 2025-03-04 | 1,664 | 1,670 | 1,650 | 1,668 | 9,300 | 1,668 |
| 2025-03-03 | 1,662 | 1,674 | 1,660 | 1,664 | 4,100 | 1,664 |
| 2025-02-28 | 1,681 | 1,681 | 1,657 | 1,657 | 7,700 | 1,657 |
| 2025-02-27 | 1,678 | 1,690 | 1,665 | 1,681 | 6,800 | 1,681 |
| 2025-02-26 | 1,679 | 1,690 | 1,658 | 1,658 | 9,300 | 1,658 |
| 2025-02-25 | 1,668 | 1,690 | 1,665 | 1,687 | 10,600 | 1,687 |
| 2025-02-21 | 1,676 | 1,677 | 1,661 | 1,676 | 7,600 | 1,676 |
| 2025-02-20 | 1,688 | 1,688 | 1,652 | 1,659 | 9,900 | 1,659 |
| 2025-02-19 | 1,674 | 1,688 | 1,670 | 1,688 | 4,000 | 1,688 |
| 2025-02-18 | 1,691 | 1,692 | 1,665 | 1,683 | 9,200 | 1,683 |
| 2025-02-17 | 1,685 | 1,690 | 1,670 | 1,676 | 12,900 | 1,676 |
| 2025-02-14 | 1,678 | 1,678 | 1,651 | 1,663 | 13,500 | 1,663 |
| 2025-02-13 | 1,654 | 1,670 | 1,654 | 1,660 | 8,200 | 1,660 |
| 2025-02-12 | 1,650 | 1,660 | 1,645 | 1,650 | 6,700 | 1,650 |
| 2025-02-10 | 1,635 | 1,650 | 1,629 | 1,649 | 10,700 | 1,649 |
| 2025-02-07 | 1,606 | 1,628 | 1,606 | 1,615 | 14,000 | 1,615 |
| 2025-02-06 | 1,589 | 1,614 | 1,587 | 1,614 | 14,900 | 1,614 |
| 2025-02-05 | 1,579 | 1,593 | 1,579 | 1,583 | 5,200 | 1,583 |
| 2025-02-04 | 1,585 | 1,610 | 1,574 | 1,578 | 24,300 | 1,578 |
| 2025-02-03 | 1,583 | 1,583 | 1,554 | 1,579 | 31,200 | 1,579 |
| 2025-01-31 | 1,617 | 1,631 | 1,555 | 1,564 | 75,300 | 1,564 |
| 2025-01-30 | 1,625 | 1,629 | 1,579 | 1,579 | 78,500 | 1,579 |
| 2025-01-29 | 1,622 | 1,644 | 1,622 | 1,631 | 10,600 | 1,631 |
| 2025-01-28 | 1,617 | 1,640 | 1,617 | 1,622 | 9,900 | 1,622 |
| 2025-01-27 | 1,636 | 1,636 | 1,612 | 1,613 | 15,000 | 1,613 |
| 2025-01-24 | 1,632 | 1,634 | 1,619 | 1,627 | 10,700 | 1,627 |
| 2025-01-23 | 1,632 | 1,632 | 1,619 | 1,619 | 4,700 | 1,619 |
| 2025-01-22 | 1,630 | 1,632 | 1,614 | 1,632 | 4,200 | 1,632 |
| 2025-01-21 | 1,607 | 1,633 | 1,601 | 1,630 | 9,600 | 1,630 |
| 2025-01-20 | 1,636 | 1,636 | 1,576 | 1,607 | 17,600 | 1,607 |
| 2025-01-17 | 1,601 | 1,629 | 1,584 | 1,629 | 9,900 | 1,629 |
| 2025-01-16 | 1,631 | 1,633 | 1,600 | 1,600 | 18,000 | 1,600 |
| 2025-01-15 | 1,641 | 1,651 | 1,628 | 1,628 | 11,700 | 1,628 |
| 2025-01-14 | 1,661 | 1,661 | 1,622 | 1,625 | 20,700 | 1,625 |
| 2025-01-10 | 1,678 | 1,678 | 1,651 | 1,651 | 5,600 | 1,651 |
| 2025-01-09 | 1,709 | 1,711 | 1,647 | 1,647 | 15,400 | 1,647 |
| 2025-01-08 | 1,720 | 1,720 | 1,685 | 1,691 | 7,000 | 1,691 |
| 2025-01-07 | 1,680 | 1,747 | 1,665 | 1,710 | 18,100 | 1,710 |
| 2025-01-06 | 1,688 | 1,688 | 1,670 | 1,672 | 7,100 | 1,672 |
分割・併合履歴 ： [2017-09-27]1株→0.1株