2,038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) |
|---|---|---|---|---|---|---|
| 2023/08/18 | 5,660.0 | 5,670.0 | 5,580.0 | 5,600.0 | 1,866.6 | 16,700 |
| 2023/08/17 | 5,680.0 | 5,680.0 | 5,530.0 | 5,660.0 | 1,886.6 | 33,500 |
| 2023/08/16 | 5,740.0 | 5,750.0 | 5,670.0 | 5,680.0 | 1,893.3 | 19,200 |
| 2023/08/15 | 5,720.0 | 5,760.0 | 5,670.0 | 5,750.0 | 1,916.6 | 13,900 |
| 2023/08/14 | 5,730.0 | 5,770.0 | 5,650.0 | 5,670.0 | 1,889.9 | 23,200 |
| 2023/08/10 | 5,620.0 | 5,680.0 | 5,600.0 | 5,670.0 | 1,889.9 | 17,600 |
| 2023/08/09 | 5,640.0 | 5,700.0 | 5,620.0 | 5,640.0 | 1,879.9 | 20,200 |
| 2023/08/08 | 5,660.0 | 5,690.0 | 5,590.0 | 5,610.0 | 1,869.9 | 24,100 |
| 2023/08/07 | 5,730.0 | 5,730.0 | 5,530.0 | 5,640.0 | 1,879.9 | 51,300 |
| 2023/08/04 | 5,660.0 | 5,750.0 | 5,610.0 | 5,730.0 | 1,909.9 | 36,800 |
| 2023/08/03 | 6,250.0 | 6,300.0 | 5,530.0 | 5,650.0 | 1,883.3 | 161,300 |
| 2023/08/02 | 6,230.0 | 6,340.0 | 6,180.0 | 6,280.0 | 2,093.3 | 33,400 |
| 2023/08/01 | 6,160.0 | 6,250.0 | 6,140.0 | 6,230.0 | 2,076.6 | 18,500 |
| 2023/07/31 | 6,150.0 | 6,210.0 | 6,110.0 | 6,110.0 | 2,036.6 | 21,800 |
| 2023/07/28 | 6,020.0 | 6,090.0 | 5,970.0 | 6,070.0 | 2,023.3 | 22,300 |
| 2023/07/27 | 6,070.0 | 6,120.0 | 6,010.0 | 6,090.0 | 2,029.9 | 23,100 |
| 2023/07/26 | 5,930.0 | 6,090.0 | 5,870.0 | 6,070.0 | 2,023.3 | 43,000 |
| 2023/07/25 | 5,900.0 | 5,930.0 | 5,870.0 | 5,900.0 | 1,966.6 | 18,900 |
| 2023/07/24 | 5,810.0 | 5,890.0 | 5,790.0 | 5,860.0 | 1,953.3 | 15,800 |
| 2023/07/21 | 5,820.0 | 5,830.0 | 5,760.0 | 5,760.0 | 1,919.9 | 12,300 |
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。
