8075東証P貸借
業種 卸売業
神鋼商事 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,960 (24/07/18) | 5,630 (23/12/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,960 (24/07/18) | 5,640 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,130 | 6,200 | 6,060 | 6,100 | -90 | -1.5 | 25,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,300 | 3,505 | 3,190 | 3,475 | +205 | +6.3 | 128,800 |
| 1/21 | 3,470 | 3,485 | 3,205 | 3,270 | -165 | -4.8 | 79,000 |
| 1/14 | 3,375 | 3,490 | 3,330 | 3,435 | +60 | +1.8 | 48,100 |
| 1/7 | 3,520 | 3,520 | 3,375 | 3,375 | -95 | -2.7 | 33,900 |
| 12/30 | 3,410 | 3,470 | 3,345 | 3,470 | +80 | +2.4 | 35,700 |
| 12/24 | 3,345 | 3,415 | 3,215 | 3,390 | +40 | +1.2 | 47,000 |
| 12/17 | 3,480 | 3,480 | 3,320 | 3,350 | +80 | +2.5 | 86,600 |
| 12/10 | 3,110 | 3,315 | 3,105 | 3,270 | +160 | +5.1 | 70,300 |
| 12/3 | 3,190 | 3,230 | 3,070 | 3,110 | -100 | -3.1 | 81,100 |
| 11/26 | 3,315 | 3,395 | 3,205 | 3,210 | -105 | -3.2 | 45,500 |
| 11/19 | 3,385 | 3,395 | 3,280 | 3,315 | -50 | -1.5 | 51,500 |
| 11/12 | 3,515 | 3,515 | 3,295 | 3,365 | -110 | -3.2 | 53,100 |
| 11/5 | 3,545 | 3,635 | 3,420 | 3,475 | 0 | 0.0 | 125,800 |
| 10/29 | 3,330 | 3,665 | 3,295 | 3,475 | +160 | +4.8 | 175,200 |
| 10/22 | 3,375 | 3,420 | 3,235 | 3,315 | -60 | -1.8 | 81,200 |
| 10/15 | 3,395 | 3,470 | 3,260 | 3,375 | +15 | +0.5 | 58,400 |
| 10/8 | 3,365 | 3,460 | 3,270 | 3,360 | 0 | 0.0 | 138,800 |
| 10/1 | 3,530 | 3,595 | 3,345 | 3,360 | -135 | -3.9 | 192,500 |
| 9/24 | 3,385 | 3,530 | 3,350 | 3,495 | +35 | +1.0 | 78,000 |
| 9/17 | 3,380 | 3,535 | 3,365 | 3,460 | +40 | +1.2 | 125,400 |
| 9/10 | 3,300 | 3,430 | 3,300 | 3,420 | +160 | +4.9 | 92,000 |
| 9/3 | 3,130 | 3,295 | 3,110 | 3,260 | +160 | +5.2 | 173,800 |
| 8/27 | 2,965 | 3,130 | 2,965 | 3,100 | +120 | +4.0 | 87,700 |
| 8/20 | 3,135 | 3,135 | 2,918 | 2,980 | -155 | -4.9 | 144,100 |
| 8/13 | 3,100 | 3,165 | 3,100 | 3,135 | +50 | +1.6 | 80,800 |
| 8/6 | 3,080 | 3,190 | 2,965 | 3,085 | +127 | +4.3 | 456,400 |
| 7/30 | 2,356 | 2,958 | 2,318 | 2,958 | +652 | +28.3 | 283,600 |
| 7/21 | 2,306 | 2,313 | 2,260 | 2,306 | -26 | -1.1 | 35,000 |
| 7/16 | 2,335 | 2,445 | 2,305 | 2,332 | +24 | +1.0 | 67,000 |
| 7/9 | 2,450 | 2,450 | 2,273 | 2,308 | -147 | -6.0 | 53,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
