8075 神鋼商事(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,779 | 1,787 | 1,669 | 1,700 | 122,300 | 1,700 |
| 2025-04-03 | 1,838 | 1,867 | 1,818 | 1,835 | 101,200 | 1,835 |
| 2025-04-02 | 1,945 | 1,945 | 1,901 | 1,912 | 64,100 | 1,912 |
| 2025-04-01 | 1,980 | 1,980 | 1,921 | 1,929 | 64,500 | 1,929 |
| 2025-03-31 | 2,011 | 2,011 | 1,900 | 1,914 | 164,200 | 1,914 |
| 2025-03-28 | 2,001 | 2,058 | 2,001 | 2,031 | 76,200 | 2,031 |
| 2025-03-27 | 6,160 | 6,230 | 6,120 | 6,230 | 22,000 | 2,076.67 |
| 2025-03-26 | 6,210 | 6,210 | 6,140 | 6,170 | 25,100 | 2,056.67 |
| 2025-03-25 | 6,190 | 6,230 | 6,130 | 6,230 | 23,900 | 2,076.67 |
| 2025-03-24 | 6,230 | 6,230 | 6,150 | 6,160 | 17,300 | 2,053.33 |
| 2025-03-21 | 6,180 | 6,220 | 6,150 | 6,200 | 23,900 | 2,066.67 |
| 2025-03-19 | 6,140 | 6,170 | 6,110 | 6,150 | 16,200 | 2,050 |
| 2025-03-18 | 6,100 | 6,190 | 6,090 | 6,160 | 26,300 | 2,053.33 |
| 2025-03-17 | 6,070 | 6,130 | 6,020 | 6,120 | 24,200 | 2,040 |
| 2025-03-14 | 6,000 | 6,020 | 5,960 | 6,000 | 18,300 | 2,000 |
| 2025-03-13 | 6,000 | 6,050 | 6,000 | 6,050 | 5,900 | 2,016.67 |
| 2025-03-12 | 6,040 | 6,060 | 6,000 | 6,000 | 9,300 | 2,000 |
| 2025-03-11 | 6,020 | 6,050 | 5,970 | 6,020 | 15,200 | 2,006.67 |
| 2025-03-10 | 6,060 | 6,110 | 6,040 | 6,100 | 8,500 | 2,033.33 |
| 2025-03-07 | 6,040 | 6,070 | 6,000 | 6,020 | 13,700 | 2,006.67 |
| 2025-03-06 | 6,100 | 6,130 | 6,040 | 6,070 | 11,900 | 2,023.33 |
| 2025-03-05 | 6,030 | 6,080 | 6,000 | 6,060 | 9,900 | 2,020 |
| 2025-03-04 | 6,110 | 6,110 | 6,000 | 6,050 | 14,000 | 2,016.67 |
| 2025-03-03 | 6,050 | 6,130 | 6,050 | 6,090 | 17,300 | 2,030 |
| 2025-02-28 | 5,970 | 6,020 | 5,940 | 6,000 | 15,900 | 2,000 |
| 2025-02-27 | 5,900 | 6,000 | 5,880 | 6,000 | 12,600 | 2,000 |
| 2025-02-26 | 5,980 | 5,980 | 5,800 | 5,880 | 44,500 | 1,960 |
| 2025-02-25 | 5,860 | 6,010 | 5,850 | 5,990 | 18,700 | 1,996.67 |
| 2025-02-21 | 5,920 | 5,920 | 5,830 | 5,850 | 31,900 | 1,950 |
| 2025-02-20 | 5,920 | 5,960 | 5,900 | 5,920 | 16,700 | 1,973.33 |
| 2025-02-19 | 6,020 | 6,020 | 5,940 | 5,940 | 22,900 | 1,980 |
| 2025-02-18 | 5,990 | 6,010 | 5,950 | 6,010 | 19,600 | 2,003.33 |
| 2025-02-17 | 6,030 | 6,040 | 5,990 | 6,000 | 18,300 | 2,000 |
| 2025-02-14 | 6,060 | 6,060 | 6,020 | 6,030 | 9,000 | 2,010 |
| 2025-02-13 | 6,050 | 6,060 | 6,020 | 6,060 | 7,800 | 2,020 |
| 2025-02-12 | 6,040 | 6,050 | 6,000 | 6,010 | 16,800 | 2,003.33 |
| 2025-02-10 | 6,090 | 6,090 | 6,010 | 6,040 | 15,700 | 2,013.33 |
| 2025-02-07 | 6,090 | 6,090 | 6,020 | 6,090 | 10,100 | 2,030 |
| 2025-02-06 | 6,040 | 6,120 | 6,010 | 6,090 | 27,200 | 2,030 |
| 2025-02-05 | 6,100 | 6,250 | 6,000 | 6,000 | 58,000 | 2,000 |
| 2025-02-04 | 6,090 | 6,090 | 6,030 | 6,040 | 8,300 | 2,013.33 |
| 2025-02-03 | 6,080 | 6,120 | 6,020 | 6,020 | 20,900 | 2,006.67 |
| 2025-01-31 | 6,050 | 6,140 | 6,040 | 6,130 | 12,600 | 2,043.33 |
| 2025-01-30 | 6,000 | 6,050 | 6,000 | 6,050 | 8,800 | 2,016.67 |
| 2025-01-29 | 6,060 | 6,060 | 6,000 | 6,000 | 11,000 | 2,000 |
| 2025-01-28 | 6,010 | 6,060 | 6,010 | 6,060 | 7,000 | 2,020 |
| 2025-01-27 | 6,050 | 6,070 | 6,010 | 6,010 | 8,400 | 2,003.33 |
| 2025-01-24 | 6,020 | 6,040 | 5,990 | 6,020 | 11,300 | 2,006.67 |
| 2025-01-23 | 5,960 | 6,020 | 5,950 | 5,990 | 12,800 | 1,996.67 |
| 2025-01-22 | 5,980 | 6,010 | 5,960 | 5,970 | 10,300 | 1,990 |
| 2025-01-21 | 5,980 | 6,020 | 5,940 | 5,980 | 10,100 | 1,993.33 |
| 2025-01-20 | 5,930 | 6,040 | 5,930 | 5,970 | 8,900 | 1,990 |
| 2025-01-17 | 5,900 | 5,980 | 5,870 | 5,950 | 12,900 | 1,983.33 |
| 2025-01-16 | 5,990 | 5,990 | 5,880 | 5,880 | 20,900 | 1,960 |
| 2025-01-15 | 5,980 | 6,000 | 5,950 | 5,960 | 11,000 | 1,986.67 |
| 2025-01-14 | 6,000 | 6,050 | 5,940 | 5,960 | 18,700 | 1,986.67 |
| 2025-01-10 | 6,030 | 6,070 | 6,010 | 6,030 | 5,900 | 2,010 |
| 2025-01-09 | 6,090 | 6,090 | 6,020 | 6,020 | 18,400 | 2,006.67 |
| 2025-01-08 | 6,130 | 6,160 | 6,070 | 6,090 | 14,700 | 2,030 |
| 2025-01-07 | 6,270 | 6,270 | 6,140 | 6,160 | 11,300 | 2,053.33 |
| 2025-01-06 | 6,270 | 6,270 | 6,190 | 6,270 | 13,600 | 2,090 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株