2,213円
神鋼商事の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/04/10 | 5,460.0 | 5,540.0 | 5,460.0 | 5,490.0 | 1,829.9 | 17,400 |
| 2023/04/07 | 5,410.0 | 5,450.0 | 5,380.0 | 5,420.0 | 1,806.6 | 15,600 |
| 2023/04/06 | 5,480.0 | 5,490.0 | 5,370.0 | 5,370.0 | 1,789.9 | 45,200 |
| 2023/04/05 | 5,670.0 | 5,690.0 | 5,550.0 | 5,550.0 | 1,849.9 | 39,100 |
| 2023/04/04 | 5,830.0 | 5,850.0 | 5,720.0 | 5,730.0 | 1,909.9 | 34,200 |
| 2023/04/03 | 5,860.0 | 5,900.0 | 5,800.0 | 5,830.0 | 1,943.3 | 30,200 |
| 2023/03/31 | 5,700.0 | 5,880.0 | 5,700.0 | 5,800.0 | 1,933.3 | 47,600 |
| 2023/03/30 | 5,600.0 | 5,700.0 | 5,600.0 | 5,680.0 | 1,893.3 | 40,900 |
| 2023/03/29 | 5,760.0 | 5,820.0 | 5,700.0 | 5,770.0 | 1,923.3 | 72,200 |
| 2023/03/28 | 5,830.0 | 5,830.0 | 5,760.0 | 5,770.0 | 1,923.3 | 26,600 |
| 2023/03/27 | 5,840.0 | 5,840.0 | 5,740.0 | 5,830.0 | 1,943.3 | 24,400 |
| 2023/03/24 | 5,760.0 | 5,770.0 | 5,700.0 | 5,760.0 | 1,919.9 | 22,400 |
| 2023/03/23 | 5,750.0 | 5,800.0 | 5,690.0 | 5,780.0 | 1,926.6 | 12,500 |
| 2023/03/22 | 5,720.0 | 5,810.0 | 5,680.0 | 5,750.0 | 1,916.6 | 42,500 |
| 2023/03/20 | 5,720.0 | 5,770.0 | 5,620.0 | 5,620.0 | 1,873.3 | 40,500 |
| 2023/03/17 | 5,850.0 | 5,850.0 | 5,740.0 | 5,820.0 | 1,939.9 | 34,200 |
| 2023/03/16 | 5,790.0 | 5,790.0 | 5,670.0 | 5,750.0 | 1,916.6 | 36,000 |
| 2023/03/15 | 5,910.0 | 5,970.0 | 5,840.0 | 5,930.0 | 1,976.6 | 33,000 |
| 2023/03/14 | 5,930.0 | 5,930.0 | 5,780.0 | 5,810.0 | 1,936.6 | 49,500 |
| 2023/03/13 | 6,030.0 | 6,090.0 | 5,940.0 | 6,080.0 | 2,026.6 | 42,100 |
おすすめ条件でスクリーニングされた銘柄を見る
神鋼商事の取引履歴を振り返りませんか？
神鋼商事の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
