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) |
|---|---|---|---|---|---|---|
| 2023/03/10 | 6,250.0 | 6,300.0 | 6,160.0 | 6,170.0 | 2,056.6 | 47,800 |
| 2023/03/09 | 6,350.0 | 6,360.0 | 6,300.0 | 6,340.0 | 2,113.3 | 21,100 |
| 2023/03/08 | 6,310.0 | 6,340.0 | 6,260.0 | 6,300.0 | 2,099.9 | 21,900 |
| 2023/03/07 | 6,320.0 | 6,380.0 | 6,230.0 | 6,320.0 | 2,106.6 | 39,300 |
| 2023/03/06 | 6,100.0 | 6,320.0 | 6,100.0 | 6,320.0 | 2,106.6 | 53,400 |
| 2023/03/03 | 6,080.0 | 6,110.0 | 6,060.0 | 6,070.0 | 2,023.3 | 19,000 |
| 2023/03/02 | 6,100.0 | 6,160.0 | 6,050.0 | 6,080.0 | 2,026.6 | 17,300 |
| 2023/03/01 | 5,930.0 | 6,110.0 | 5,920.0 | 6,090.0 | 2,029.9 | 25,900 |
| 2023/02/28 | 6,140.0 | 6,170.0 | 5,910.0 | 5,930.0 | 1,976.6 | 55,000 |
| 2023/02/27 | 5,990.0 | 6,110.0 | 5,990.0 | 6,070.0 | 2,023.3 | 40,000 |
| 2023/02/24 | 5,890.0 | 6,000.0 | 5,870.0 | 5,990.0 | 1,996.6 | 40,600 |
| 2023/02/22 | 5,850.0 | 5,880.0 | 5,800.0 | 5,840.0 | 1,946.6 | 20,400 |
| 2023/02/21 | 5,820.0 | 5,980.0 | 5,820.0 | 5,890.0 | 1,963.3 | 50,500 |
| 2023/02/20 | 5,720.0 | 5,820.0 | 5,710.0 | 5,820.0 | 1,939.9 | 41,600 |
| 2023/02/17 | 5,620.0 | 5,700.0 | 5,620.0 | 5,700.0 | 1,899.9 | 13,900 |
| 2023/02/16 | 5,660.0 | 5,710.0 | 5,620.0 | 5,650.0 | 1,883.3 | 24,800 |
| 2023/02/15 | 5,690.0 | 5,730.0 | 5,640.0 | 5,680.0 | 1,893.3 | 38,100 |
| 2023/02/14 | 5,680.0 | 5,780.0 | 5,660.0 | 5,730.0 | 1,909.9 | 38,200 |
| 2023/02/13 | 5,720.0 | 5,720.0 | 5,600.0 | 5,630.0 | 1,876.6 | 21,900 |
| 2023/02/10 | 5,600.0 | 5,770.0 | 5,580.0 | 5,680.0 | 1,893.3 | 33,900 |
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。
