2,214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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 3,370.0 | 3,370.0 | 3,260.0 | 3,260.0 | 1,086.6 | 18,100 |
| 2022/01/18 | 3,485.0 | 3,485.0 | 3,355.0 | 3,370.0 | 1,123.3 | 12,200 |
| 2022/01/17 | 3,470.0 | 3,475.0 | 3,440.0 | 3,460.0 | 1,153.3 | 5,700 |
| 2022/01/14 | 3,470.0 | 3,470.0 | 3,410.0 | 3,435.0 | 1,144.9 | 12,400 |
| 2022/01/13 | 3,445.0 | 3,490.0 | 3,445.0 | 3,460.0 | 1,153.3 | 10,200 |
| 2022/01/12 | 3,365.0 | 3,480.0 | 3,365.0 | 3,445.0 | 1,148.3 | 16,700 |
| 2022/01/11 | 3,375.0 | 3,385.0 | 3,330.0 | 3,365.0 | 1,121.6 | 8,800 |
| 2022/01/07 | 3,460.0 | 3,460.0 | 3,375.0 | 3,375.0 | 1,124.9 | 6,900 |
| 2022/01/06 | 3,445.0 | 3,455.0 | 3,410.0 | 3,420.0 | 1,139.9 | 8,000 |
| 2022/01/05 | 3,470.0 | 3,480.0 | 3,440.0 | 3,450.0 | 1,149.9 | 9,400 |
| 2022/01/04 | 3,520.0 | 3,520.0 | 3,440.0 | 3,460.0 | 1,153.3 | 9,600 |
| 2021/12/30 | 3,415.0 | 3,470.0 | 3,415.0 | 3,470.0 | 1,156.6 | 5,500 |
| 2021/12/29 | 3,390.0 | 3,455.0 | 3,360.0 | 3,450.0 | 1,149.9 | 16,800 |
| 2021/12/28 | 3,360.0 | 3,390.0 | 3,345.0 | 3,380.0 | 1,126.6 | 8,800 |
| 2021/12/27 | 3,410.0 | 3,410.0 | 3,360.0 | 3,360.0 | 1,119.9 | 4,600 |
| 2021/12/24 | 3,415.0 | 3,415.0 | 3,360.0 | 3,390.0 | 1,129.9 | 13,900 |
| 2021/12/23 | 3,280.0 | 3,345.0 | 3,280.0 | 3,345.0 | 1,114.9 | 8,200 |
| 2021/12/22 | 3,275.0 | 3,280.0 | 3,250.0 | 3,270.0 | 1,089.9 | 6,600 |
| 2021/12/21 | 3,250.0 | 3,280.0 | 3,215.0 | 3,220.0 | 1,073.3 | 8,500 |
| 2021/12/20 | 3,345.0 | 3,345.0 | 3,240.0 | 3,250.0 | 1,083.3 | 9,800 |
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。
