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
2024-12-066,0006,0105,9806,0108,2006,010
2024-12-056,0306,0306,0006,0108,4006,010
2024-12-046,0206,0706,0006,00013,0006,000
2024-12-035,9806,0705,9806,07012,3006,070
2024-12-025,9906,0005,9506,0008,1006,000
2024-11-295,9506,0005,9505,9807,3005,980
2024-11-285,9506,0105,9205,95016,7005,950
2024-11-276,1006,1005,9005,95030,2005,950
2024-11-266,1106,1106,0006,07016,1006,070
2024-11-256,1906,2006,0906,09013,3006,090
2024-11-226,0406,1606,0406,16015,0006,160
2024-11-216,0906,0906,0206,0305,1006,030
2024-11-206,0706,1106,0406,0405,8006,040
2024-11-196,0706,1206,0206,07010,2006,070
2024-11-186,0406,0906,0306,0503,9006,050
2024-11-156,0806,0906,0306,04012,8006,040
2024-11-146,1006,1206,0306,06014,1006,060
2024-11-136,1006,1206,0106,01015,3006,010
2024-11-126,1406,2006,0706,08016,0006,080
2024-11-116,1806,2006,0906,11027,2006,110
2024-11-086,3906,4606,2106,23044,3006,230
2024-11-076,2006,5506,2006,44043,6006,440
2024-11-066,1406,2706,1306,1909,4006,190
2024-11-056,1406,1706,0806,1407,6006,140
2024-11-016,1606,1706,0706,09017,4006,090
2024-10-316,2006,2906,1606,23013,8006,230
2024-10-306,2506,3006,1706,190137,9006,190
2024-10-296,2306,2806,1706,24011,3006,240
2024-10-286,0506,2606,0206,23014,9006,230
2024-10-256,1606,1706,0806,08024,1006,080
2024-10-246,1806,1806,1006,16023,0006,160
2024-10-236,2106,2806,1906,20013,3006,200
2024-10-226,3706,3706,2306,25023,9006,250
2024-10-216,4406,4906,3606,37010,4006,370
2024-10-186,4206,5606,3706,44031,4006,440
2024-10-176,4106,4606,3606,36015,7006,360
2024-10-166,4906,5206,4006,43018,5006,430
2024-10-156,4206,5506,3706,49030,6006,490
2024-10-116,4506,4706,3606,36017,4006,360
2024-10-106,5106,5106,4106,46013,7006,460
2024-10-096,5206,5406,4006,45028,6006,450
2024-10-086,7006,7006,5206,52022,0006,520
2024-10-076,7706,8106,7106,75018,2006,750
2024-10-046,6806,9306,6406,80029,1006,800
2024-10-036,7406,7506,6206,62013,8006,620
2024-10-026,5906,6606,5606,60015,5006,600
2024-10-016,5506,6306,5106,62014,7006,620
2024-09-306,5006,5606,4406,45027,4006,450
2024-09-276,7806,7806,6406,75027,1006,750
2024-09-266,7106,8406,7006,83028,3006,830
2024-09-256,6906,7006,5606,66018,7006,660
2024-09-246,7006,7206,6106,71035,8006,710
2024-09-206,7506,8906,5606,660177,7006,660
2024-09-196,6006,7406,6006,68012,8006,680
2024-09-186,5706,6706,5406,60014,9006,600
2024-09-176,6406,7006,4506,57023,0006,570
2024-09-136,6006,6706,5206,57029,1006,570
2024-09-126,7106,7806,5906,70033,6006,700
2024-09-116,8406,8406,5206,55040,2006,550
2024-09-107,0507,0606,8706,87017,0006,870
2024-09-097,0007,1106,9307,00017,7007,000
2024-09-067,3507,4207,1107,16018,4007,160
2024-09-057,3107,4507,2307,35029,9007,350
2024-09-047,5607,6207,3307,34026,5007,340
2024-09-037,7607,8607,7507,8309,8007,830
2024-09-027,8307,8407,7107,7208,8007,720
2024-08-307,6907,7807,6207,7809,4007,780
2024-08-297,6007,6807,5107,68018,8007,680
2024-08-287,6907,7407,5807,62015,8007,620
2024-08-277,5307,7907,5307,76012,5007,760
2024-08-267,5007,8007,5007,63031,2007,630
2024-08-237,4607,5507,4007,50012,6007,500
2024-08-227,5007,5407,3707,3807,2007,380
2024-08-217,3107,4907,3107,45010,1007,450
2024-08-207,4307,5007,2807,37012,5007,370
2024-08-197,4107,5107,3207,32017,4007,320
2024-08-167,4407,4907,3107,44011,9007,440
2024-08-157,1807,3407,1807,3009,9007,300
2024-08-147,1007,2607,0107,26017,1007,260
2024-08-137,0007,2207,0007,09017,3007,090
2024-08-097,4007,4206,8207,11039,0007,110
2024-08-087,1807,4807,1007,25021,6007,250
2024-08-077,2407,6007,1507,29019,7007,290
2024-08-066,9307,6006,8307,09056,6007,090
2024-08-057,3007,3706,5706,67033,2006,670
2024-08-028,1508,2507,9007,90024,0007,900
2024-08-018,6608,7608,4708,51018,8008,510
2024-07-318,6408,8408,5208,81010,0008,810
2024-07-308,6008,8208,5708,64016,5008,640
2024-07-298,3308,6308,3308,60013,8008,600
2024-07-268,3908,4308,2808,30010,0008,300
2024-07-258,4708,5008,1808,32017,1008,320
2024-07-248,5708,7708,5208,52016,2008,520
2024-07-238,4908,5508,4508,5107,1008,510
2024-07-228,7208,7408,4508,45012,9008,450
2024-07-198,8408,8408,6908,7209,0008,720
2024-07-188,7808,9608,7808,82011,4008,820
2024-07-178,8208,9108,7608,78010,2008,780
2024-07-168,5508,8408,5508,82022,0008,820
2024-07-128,5008,5408,4108,4908,3008,490
2024-07-118,4308,5608,4108,55014,0008,550
2024-07-108,6208,6208,3408,34018,2008,340
2024-07-098,4008,5408,2908,47023,4008,470
2024-07-088,1208,3608,1208,29019,8008,290
2024-07-058,4308,4308,1708,17010,2008,170
2024-07-048,0408,4008,0408,34024,3008,340
2024-07-038,1708,1908,0208,03013,7008,030
2024-07-028,2208,2908,0508,16024,1008,160
2024-07-018,0008,2007,9408,15033,6008,150
2024-06-287,8307,9207,7807,92018,2007,920
2024-06-277,8507,8607,7307,83023,8007,830
2024-06-267,7507,9507,6507,95016,5007,950
2024-06-257,6707,7607,5907,69018,6007,690
2024-06-247,6507,7007,4707,61017,5007,610
2024-06-217,6407,8007,6407,67021,0007,670
2024-06-207,5607,6907,5607,63010,7007,630
2024-06-197,3707,6407,3507,64017,3007,640
2024-06-187,2907,4407,2907,43010,6007,430
2024-06-177,4307,4307,2407,27013,6007,270
2024-06-147,2507,5007,2107,50058,5007,500
2024-06-137,2307,2307,1207,15018,3007,150
2024-06-127,1307,1907,0707,16023,7007,160
2024-06-117,0007,1407,0007,12024,0007,120
2024-06-106,9707,0206,9607,0107,3007,010
2024-06-076,9807,0006,9607,0005,5007,000
2024-06-067,0007,0106,9506,9909,4006,990
2024-06-057,1007,1306,9706,97011,0006,970
2024-06-047,1707,1707,1007,1107,2007,110
2024-06-037,0907,1707,0907,16012,3007,160
2024-05-317,0207,0906,9907,07015,6007,070
2024-05-306,9506,9706,8506,97011,5006,970
2024-05-297,0207,0206,9506,9508,9006,950
2024-05-287,0407,0406,9807,03015,8007,030
2024-05-277,1107,1106,9807,02012,6007,020
2024-05-247,0407,1106,9907,1107,4007,110
2024-05-237,0507,0606,9907,0605,8007,060
2024-05-227,0707,1807,0207,06021,8007,060
2024-05-217,0207,1407,0207,12022,5007,120
2024-05-206,9807,0206,9707,0109,6007,010
2024-05-176,9106,9806,8706,97012,9006,970
2024-05-166,9506,9506,8706,91017,1006,910
2024-05-156,9006,9906,9006,95014,3006,950
2024-05-146,9606,9606,8706,9007,1006,900
2024-05-136,8606,9306,8106,93010,3006,930
2024-05-107,0007,0506,8206,82023,1006,820
2024-05-096,6907,1506,5107,01062,3007,010
2024-05-086,7106,7306,6706,67012,4006,670
2024-05-076,7506,7906,7006,7408,6006,740
2024-05-026,8006,8006,7306,7506,6006,750
2024-05-016,8506,8506,7806,8007,8006,800
2024-04-306,7906,8706,7406,8707,4006,870
2024-04-266,7206,7406,6306,72011,1006,720
2024-04-256,7806,7906,7006,7008,5006,700
2024-04-246,8206,8506,7806,78011,5006,780
2024-04-236,8106,8106,7706,81011,2006,810
2024-04-226,7306,8106,7006,81014,6006,810
2024-04-196,7206,7806,5506,63016,1006,630
2024-04-186,7006,7906,6906,7905,7006,790
2024-04-176,8406,8406,7206,73010,9006,730
2024-04-166,9806,9806,8106,82017,3006,820
2024-04-156,9707,0706,9507,02011,7007,020
2024-04-127,0007,0506,9806,98010,6006,980
2024-04-116,9807,0706,9607,0007,8007,000
2024-04-107,0807,1007,0207,0306,1007,030
2024-04-097,0407,1207,0107,08012,8007,080
2024-04-086,8506,9806,8506,97012,8006,970
2024-04-056,8506,9006,8206,85013,6006,850
2024-04-046,9806,9906,9206,95010,2006,950
2024-04-036,8807,0006,8706,94010,0006,940
2024-04-027,1107,1106,9106,92014,9006,920
2024-04-017,3007,3007,0307,03015,8007,030
2024-03-297,2607,2707,1307,2208,9007,220
2024-03-287,1107,2706,9707,20016,0007,200
2024-03-277,3307,4307,3307,39025,9007,390
2024-03-267,3107,3407,2707,28012,6007,280
2024-03-257,2807,3407,2507,33017,4007,330
2024-03-227,2707,2807,1907,27012,1007,270
2024-03-217,1707,2607,0807,24020,0007,240
2024-03-197,0107,1107,0007,08013,5007,080
2024-03-187,1507,1507,0007,01012,9007,010
2024-03-156,9107,0706,9107,01025,1007,010
2024-03-146,9206,9206,8506,91017,8006,910
2024-03-137,0307,0306,8906,89010,8006,890
2024-03-126,9206,9706,7906,95019,1006,950
2024-03-117,0307,0506,8506,92023,3006,920
2024-03-087,0407,1607,0407,14015,5007,140
2024-03-077,1307,1707,0507,07017,3007,070
2024-03-067,1407,2307,1307,16010,4007,160
2024-03-057,0907,2307,0707,17016,3007,170
2024-03-047,2407,2507,1307,15023,9007,150
2024-03-017,2307,2807,1907,24011,4007,240
2024-02-297,3507,3507,2007,25020,7007,250
2024-02-287,2407,3607,2407,31016,5007,310
2024-02-277,1807,3007,1507,21024,6007,210
2024-02-267,2507,2607,0807,13026,9007,130
2024-02-227,2907,2907,1707,25012,3007,250
2024-02-217,2007,2907,1307,18010,6007,180
2024-02-207,4107,4107,2007,21015,1007,210
2024-02-197,1507,3207,1407,29020,2007,290
2024-02-167,1607,2707,1307,13023,6007,130
2024-02-157,1707,2307,0807,12019,5007,120
2024-02-147,2507,2607,0707,07040,3007,070
2024-02-137,0007,2106,9007,17055,9007,170
2024-02-096,7906,8906,6406,85038,8006,850
2024-02-086,6806,8206,6006,73059,6006,730
2024-02-076,0106,8206,0106,750165,0006,750
2024-02-066,0306,0706,0006,0209,9006,020
2024-02-056,0306,0606,0006,06013,4006,060
2024-02-026,0506,0505,9605,99015,8005,990
2024-02-016,0406,0806,0406,06010,0006,060
2024-01-316,0106,0906,0106,09016,4006,090
2024-01-306,0506,0705,9905,9908,6005,990
2024-01-295,9506,0505,9506,05012,6006,050
2024-01-265,9405,9505,9205,95010,2005,950
2024-01-255,9205,9705,9205,9509,6005,950
2024-01-245,9305,9505,9105,93011,9005,930
2024-01-235,9906,0005,9305,93010,9005,930
2024-01-225,9906,0205,9105,96018,6005,960
2024-01-195,9305,9805,9205,9808,6005,980
2024-01-185,9505,9705,9105,91010,0005,910
2024-01-175,9906,0405,9105,91014,7005,910
2024-01-165,9906,0005,9405,9506,6005,950
2024-01-155,9206,0205,9205,99015,8005,990
2024-01-125,9405,9405,8605,8607,2005,860
2024-01-115,9706,0205,9205,92022,1005,920
2024-01-105,8905,9605,8805,95019,0005,950
2024-01-095,8805,9305,8505,86013,7005,860
2024-01-055,7805,8405,7605,84012,5005,840
2024-01-045,7305,7905,6405,77017,5005,770

分割・併合履歴 : [2016-09-28]1株→0.1株