KabuInsight

神鋼商事

8075
プライム/卸売業/Shinsho Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,385.02,416.02,382.02,388.0-36.0-1.49%55,500
2026-03-122,479.02,479.02,416.02,424.0-69.0-2.77%79,400
2026-03-112,524.02,540.02,493.02,493.0-5.0-0.20%37,400
2026-03-102,480.02,520.02,457.02,498.0+67.0+2.76%51,900
2026-03-092,383.02,438.02,362.02,431.0-85.0-3.38%103,200
2026-03-062,524.02,538.02,480.02,516.0-52.0-2.02%48,700
2026-03-052,530.02,596.02,530.02,568.0+98.0+3.97%69,100
2026-03-042,588.02,588.02,435.02,470.0-170.0-6.44%126,300
2026-03-032,712.02,729.02,639.02,640.0-93.0-3.40%88,400
2026-03-022,720.02,737.02,673.02,733.0-36.0-1.30%73,000
2026-02-272,758.02,777.02,750.02,769.0+19.0+0.69%63,400
2026-02-262,767.02,782.02,744.02,750.0-16.0-0.58%75,000
2026-02-252,761.02,771.02,730.02,766.0+23.0+0.84%56,100
2026-02-242,726.02,760.02,699.02,743.0+30.0+1.11%59,700
2026-02-202,704.02,722.02,682.02,713.0-22.0-0.80%50,100
2026-02-192,718.02,748.02,717.02,735.0+14.0+0.51%54,800
2026-02-182,710.02,745.02,710.02,721.0+11.0+0.41%25,900
2026-02-172,733.02,751.02,703.02,710.0-24.0-0.88%33,000
2026-02-162,757.02,757.02,716.02,734.0-16.0-0.58%33,300
2026-02-132,818.02,818.02,750.02,750.0-60.0-2.14%43,300
2026-02-122,795.02,827.02,778.02,810.0+32.0+1.15%84,100
2026-02-102,774.02,785.02,758.02,778.0+5.0+0.18%74,200
2026-02-092,865.02,865.02,740.02,773.0-28.0-1.00%97,700
2026-02-062,699.02,865.02,686.02,801.0+91.0+3.36%402,400
2026-02-052,738.02,743.02,703.02,710.0-10.0-0.37%43,200
2026-02-042,670.02,736.02,670.02,720.0+28.0+1.04%64,900
2026-02-032,659.02,701.02,648.02,692.0+72.0+2.75%55,100
2026-02-022,668.02,691.02,619.02,620.0-35.0-1.32%58,800
2026-01-302,635.02,655.02,624.02,655.0+31.0+1.18%43,900
2026-01-292,601.02,627.02,573.02,624.0+5.0+0.19%57,200
2026-01-282,633.02,633.02,586.02,619.0-18.0-0.68%47,100
2026-01-272,596.02,638.02,577.02,637.0+41.0+1.58%67,600
2026-01-262,616.02,625.02,586.02,596.0-70.0-2.63%77,100
2026-01-232,699.02,699.02,655.02,666.0-13.0-0.49%44,300
2026-01-222,656.02,701.02,656.02,679.0+34.0+1.29%34,300
2026-01-212,618.02,651.02,607.02,645.0-14.0-0.53%37,700
2026-01-202,681.02,686.02,641.02,659.0-34.0-1.26%52,200
2026-01-192,712.02,712.02,651.02,693.0-19.0-0.70%41,300
2026-01-162,683.02,712.02,680.02,712.0+17.0+0.63%32,800
2026-01-152,655.02,697.02,653.02,695.0+20.0+0.75%36,000
2026-01-142,646.02,678.02,646.02,675.0+30.0+1.13%47,800
2026-01-132,666.02,679.02,621.02,645.0+28.0+1.07%62,500
2026-01-092,591.02,619.02,591.02,617.0+26.0+1.00%24,800
2026-01-082,613.02,623.02,588.02,591.0-21.0-0.80%30,900
2026-01-072,605.02,632.02,592.02,612.0+7.0+0.27%40,700
2026-01-062,565.02,605.02,565.02,605.0+44.0+1.72%39,600
2026-01-052,581.02,582.02,542.02,561.0+30.0+1.19%38,100
2025-12-302,505.02,548.02,500.02,531.0+12.0+0.48%35,900
2025-12-292,492.02,520.02,492.02,519.0+20.0+0.80%55,400
2025-12-262,509.02,509.02,488.02,499.0+7.0+0.28%22,900
2025-12-252,513.02,513.02,483.02,492.0+7.0+0.28%38,200
2025-12-242,512.02,512.02,477.02,485.0-14.0-0.56%30,100
2025-12-232,482.02,505.02,480.02,499.0+17.0+0.68%30,800
2025-12-222,494.02,498.02,480.02,482.0+2.0+0.08%33,500
2025-12-192,455.02,480.02,449.02,480.0+32.0+1.31%49,600
2025-12-182,435.02,456.02,415.02,448.0+13.0+0.53%22,700
2025-12-172,441.02,441.02,415.02,435.0+7.0+0.29%21,700
2025-12-162,473.02,473.02,419.02,428.0-45.0-1.82%48,200
2025-12-152,488.02,488.02,460.02,473.0+3.0+0.12%52,600
2025-12-122,464.02,470.02,435.02,470.0+56.0+2.32%66,200
2025-12-112,469.02,470.02,414.02,414.0-39.0-1.59%51,200
2025-12-102,465.02,465.02,420.02,453.0+38.0+1.57%42,300
2025-12-092,430.02,454.02,408.02,415.0-15.0-0.62%31,100
2025-12-082,401.02,430.02,401.02,430.0+46.0+1.93%40,400
2025-12-052,400.02,401.02,384.02,384.0-21.0-0.87%21,100
2025-12-042,362.02,407.02,362.02,405.0+43.0+1.82%30,400
2025-12-032,372.02,382.02,361.02,362.0-11.0-0.46%24,900
2025-12-022,402.02,403.02,373.02,373.0-26.0-1.08%34,300
2025-12-012,444.02,444.02,399.02,399.0-34.0-1.40%43,200
2025-11-282,376.02,433.02,376.02,433.0+49.0+2.06%41,400
2025-11-272,384.02,389.02,375.02,384.0+9.0+0.38%23,700
2025-11-262,351.02,387.02,351.02,375.0+16.0+0.68%25,500
2025-11-252,377.02,377.02,345.02,359.0+10.0+0.43%41,500
2025-11-212,316.02,365.02,316.02,349.0+26.0+1.12%36,800
2025-11-202,286.02,336.02,285.02,323.0+55.0+2.43%41,300
2025-11-192,300.02,300.02,259.02,268.0-21.0-0.92%33,500
2025-11-182,315.02,326.02,284.02,289.0-34.0-1.46%53,600
2025-11-172,319.02,333.02,311.02,323.0+12.0+0.52%29,000
2025-11-142,331.02,338.02,311.02,311.0-28.0-1.20%30,500
2025-11-132,346.02,365.02,338.02,339.0-7.0-0.30%21,600
2025-11-122,317.02,352.02,317.02,346.0+37.0+1.60%32,100
2025-11-112,343.02,343.02,289.02,309.0-11.0-0.47%34,800
2025-11-102,295.02,343.02,295.02,320.0-6.0-0.26%46,100
2025-11-072,306.02,326.02,270.02,326.0-7.0-0.30%63,000
2025-11-062,299.02,393.02,292.02,333.0+37.0+1.61%102,300
2025-11-052,341.02,341.02,242.02,296.0-45.0-1.92%68,600
2025-11-042,308.02,363.02,308.02,341.0+14.0+0.60%59,800
2025-10-312,345.02,345.02,307.02,327.0-9.0-0.39%42,000
2025-10-302,311.02,340.02,307.02,336.0+30.0+1.30%169,300
2025-10-292,350.02,350.02,297.02,306.0-44.0-1.87%51,700
2025-10-282,395.02,401.02,350.02,350.0-62.0-2.57%50,600
2025-10-272,400.02,420.02,393.02,412.0+38.0+1.60%110,600
2025-10-242,385.02,394.02,366.02,374.00.00.00%55,500
2025-10-232,328.02,381.02,321.02,374.0+57.0+2.46%80,800
2025-10-222,335.02,350.02,317.02,317.0-15.0-0.64%89,400
2025-10-212,340.02,350.02,332.02,332.0-8.0-0.34%48,100
2025-10-202,325.02,340.02,315.02,340.0+38.0+1.65%45,000
2025-10-172,323.02,323.02,295.02,302.0-21.0-0.90%35,300
2025-10-162,311.02,325.02,304.02,323.0+15.0+0.65%54,400
2025-10-152,259.02,310.02,255.02,308.0+67.0+2.99%75,400
2025-10-142,237.02,263.02,207.02,241.0-5.0-0.22%67,400
2025-10-102,272.02,286.02,243.02,246.0-40.0-1.75%49,200
2025-10-092,268.02,286.02,260.02,286.0+26.0+1.15%59,400
2025-10-082,237.02,265.02,237.02,260.0+28.0+1.25%59,500
2025-10-072,231.02,237.02,217.02,232.0+7.0+0.31%39,200
2025-10-062,213.02,234.02,205.02,225.0+37.0+1.69%37,600
2025-10-032,173.02,188.02,171.02,188.0+25.0+1.16%31,800
2025-10-022,156.02,177.02,148.02,163.0-4.0-0.18%35,600
2025-10-012,213.02,213.02,158.02,167.0-59.0-2.65%69,300
2025-09-302,253.02,253.02,206.02,226.0-23.0-1.02%51,500
2025-09-292,247.02,260.02,218.02,249.0-42.0-1.83%47,900
2025-09-262,278.02,296.02,270.02,291.0+7.0+0.31%71,100
2025-09-252,287.02,287.02,265.02,284.0+13.0+0.57%52,400
2025-09-242,269.02,275.02,256.02,271.0+2.0+0.09%44,300
2025-09-222,272.02,277.02,264.02,269.0+5.0+0.22%33,000
2025-09-192,260.02,285.02,258.02,264.0+8.0+0.35%59,000
2025-09-182,261.02,269.02,250.02,256.0-5.0-0.22%40,900
2025-09-172,279.02,283.02,255.02,261.0-28.0-1.22%30,300
2025-09-162,290.02,302.02,285.02,289.00.00.00%22,400
2025-09-122,300.02,308.02,284.02,289.0——43,900

直近120営業日分を表示