5660 神鋼鋼線工業(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
2025-02-171,3451,3491,3301,3495,0001,349
2025-02-141,3411,3601,3411,3454,1001,345
2025-02-131,3611,3611,3531,3531,8001,353
2025-02-121,3441,3651,3441,3554,0001,355
2025-02-101,3541,3541,3321,34410,2001,344
2025-02-071,3821,4091,3151,34041,9001,340
2025-02-061,3901,3901,3691,3802,5001,380
2025-02-051,3691,3891,3691,3834,7001,383
2025-02-041,3671,3751,3571,3752,7001,375
2025-02-031,3441,3721,3411,3655,0001,365
2025-01-311,3601,3601,3301,3402,5001,340
2025-01-301,3651,3701,3601,3601,3001,360
2025-01-291,3641,3811,3641,3757,5001,375
2025-01-281,3751,3751,3551,3672,6001,367
2025-01-271,3621,3671,3621,3672,9001,367
2025-01-241,3381,3431,3361,3437001,343
2025-01-231,3441,3441,3191,3371,6001,337
2025-01-221,3221,3361,3171,3172,4001,317
2025-01-211,3381,3381,3381,3381001,338
2025-01-201,3171,3471,3171,3221,6001,322
2025-01-171,3151,3211,3151,3208001,320
2025-01-161,3501,3501,3151,3453,3001,345
2025-01-151,3591,3591,3501,3501,9001,350
2025-01-141,3621,3661,3341,3597,2001,359
2025-01-101,3221,3751,3221,3539,9001,353
2025-01-091,3091,3151,3081,3084,0001,308
2025-01-081,3081,3081,2961,3081,2001,308
2025-01-071,2841,3001,2821,2921,7001,292
2025-01-061,2921,3091,2761,2761,5001,276

分割・併合履歴 : [2017-09-27]1株→0.1株 [1993-09-27]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1985-08-03]1株→10株