日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神戸物産(3038)の株価時系列情報

神戸物産(3038)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,772 3,783 3,706 3,708 1,318,900
2024/03/27 3,735 3,768 3,721 3,752 1,533,100
2024/03/26 3,685 3,725 3,655 3,716 1,358,900
2024/03/25 3,671 3,722 3,666 3,688 1,518,200
2024/03/22 3,672 3,705 3,650 3,650 1,933,400
2024/03/21 3,715 3,747 3,652 3,667 2,795,200
2024/03/19 3,870 3,872 3,665 3,689 4,570,200
2024/03/18 3,925 3,985 3,888 3,914 1,513,400
2024/03/15 4,170 4,187 3,967 3,967 1,973,000
2024/03/14 4,080 4,111 3,963 4,082 902,300
2024/03/13 4,080 4,144 4,000 4,096 1,232,600
2024/03/12 4,101 4,180 4,076 4,176 1,939,300
2024/03/11 3,987 4,095 3,987 4,072 2,081,600
2024/03/08 3,892 3,958 3,864 3,951 933,600
2024/03/07 3,837 3,967 3,821 3,952 1,013,600
2024/03/06 3,820 3,822 3,778 3,805 661,200
2024/03/05 3,856 3,856 3,770 3,808 777,100
2024/03/04 3,941 3,963 3,865 3,871 692,100
2024/03/01 4,030 4,043 3,951 3,966 795,400
2024/02/29 3,910 4,040 3,895 4,030 1,445,400
2024/02/28 3,912 3,949 3,892 3,923 589,900
2024/02/27 3,941 3,952 3,892 3,925 742,700
2024/02/26 3,818 3,979 3,814 3,935 2,285,600
2024/02/22 3,777 3,818 3,760 3,767 714,800
2024/02/21 3,786 3,813 3,773 3,791 654,100
2024/02/20 3,786 3,789 3,743 3,763 616,700
2024/02/19 3,750 3,785 3,740 3,759 703,700
2024/02/16 3,692 3,732 3,679 3,718 931,900
2024/02/15 3,640 3,660 3,613 3,657 793,300
2024/02/14 3,665 3,690 3,651 3,656 817,500
2024/02/13 3,700 3,715 3,631 3,688 902,600
2024/02/09 3,685 3,763 3,685 3,690 819,600
2024/02/08 3,700 3,744 3,683 3,730 785,200
2024/02/07 3,732 3,732 3,693 3,708 646,200
2024/02/06 3,720 3,730 3,682 3,719 800,900
2024/02/05 3,750 3,766 3,722 3,724 1,157,000
2024/02/02 3,810 3,836 3,778 3,781 1,000,700
2024/02/01 3,751 3,773 3,734 3,770 948,500
2024/01/31 3,817 3,827 3,758 3,770 1,503,200
2024/01/30 3,875 3,879 3,838 3,838 720,800
2024/01/29 3,838 3,842 3,800 3,837 653,900
2024/01/26 3,855 3,864 3,828 3,830 926,900
2024/01/25 3,865 3,901 3,822 3,860 2,111,700
2024/01/24 3,869 3,994 3,860 3,989 1,387,100
2024/01/23 3,861 3,909 3,860 3,876 840,100
2024/01/22 3,847 3,898 3,815 3,897 981,100
2024/01/19 3,998 4,000 3,850 3,850 1,360,900
2024/01/18 3,980 3,980 3,919 3,950 1,121,800
2024/01/17 3,975 4,017 3,973 4,005 998,900
2024/01/16 4,017 4,022 3,961 3,997 747,700
2024/01/15 4,000 4,028 3,979 4,023 680,900
2024/01/12 4,010 4,017 3,983 4,017 675,900
2024/01/11 4,013 4,032 3,986 4,004 861,800
2024/01/10 4,002 4,018 3,989 4,009 853,900
2024/01/09 3,946 4,009 3,943 4,009 1,179,600
2024/01/05 4,094 4,101 3,941 3,941 1,691,200
2024/01/04 4,120 4,159 4,079 4,152 905,200
2023/12/29 4,146 4,166 4,120 4,166 567,400
2023/12/28 4,145 4,162 4,115 4,147 637,700
2023/12/27 4,140 4,185 4,129 4,175 746,600
2023/12/26 4,122 4,144 4,106 4,144 477,900
2023/12/25 4,170 4,171 4,124 4,133 535,500
2023/12/22 4,141 4,193 4,109 4,147 988,600
2023/12/21 4,048 4,126 4,020 4,122 1,230,400
2023/12/20 4,153 4,178 3,991 4,059 1,676,700
2023/12/19 4,148 4,173 4,032 4,160 1,651,800
2023/12/18 4,095 4,168 3,959 4,164 2,207,000
2023/12/15 4,191 4,193 4,103 4,133 1,524,800
2023/12/14 4,250 4,270 4,153 4,156 1,300,100
2023/12/13 4,167 4,191 4,050 4,124 1,323,200
2023/12/12 4,200 4,252 4,158 4,165 1,434,000
2023/12/11 4,107 4,184 4,061 4,179 1,586,500
2023/12/08 4,115 4,213 4,091 4,108 2,098,600
2023/12/07 4,038 4,085 4,000 4,061 991,900
2023/12/06 4,000 4,081 3,980 4,057 1,372,200
2023/12/05 4,000 4,010 3,955 3,996 1,150,000
2023/12/04 3,893 4,023 3,870 4,004 1,787,800
2023/12/01 3,875 3,898 3,835 3,850 616,900
2023/11/30 3,895 3,918 3,870 3,904 910,300
2023/11/29 3,832 3,967 3,812 3,909 1,486,900
2023/11/28 3,839 3,867 3,796 3,851 884,800
2023/11/27 3,885 3,904 3,802 3,829 913,500
2023/11/24 3,887 3,993 3,827 3,869 1,983,600
2023/11/22 3,789 3,885 3,753 3,881 1,770,500
2023/11/21 3,642 3,825 3,626 3,824 3,088,700
2023/11/20 3,600 3,648 3,584 3,631 1,861,400
2023/11/17 3,575 3,584 3,542 3,584 941,200
2023/11/16 3,600 3,610 3,582 3,592 749,000
2023/11/15 3,598 3,649 3,592 3,621 1,144,600
2023/11/14 3,610 3,621 3,572 3,586 676,700
2023/11/13 3,616 3,657 3,595 3,607 811,300
2023/11/10 3,620 3,633 3,597 3,614 1,013,000
2023/11/09 3,680 3,682 3,586 3,619 1,674,500
2023/11/08 3,707 3,766 3,684 3,709 1,120,300
2023/11/07 3,802 3,828 3,737 3,737 834,100
2023/11/06 3,830 3,886 3,808 3,848 1,520,500
2023/11/02 3,665 3,781 3,658 3,781 1,344,800
2023/11/01 3,721 3,730 3,639 3,648 1,299,200
2023/10/31 3,688 3,761 3,651 3,743 1,172,700
2023/10/30 3,667 3,673 3,616 3,667 2,897,700
2023/10/27 3,646 3,707 3,646 3,700 3,349,800
2023/10/26 3,680 3,725 3,620 3,642 2,265,700
2023/10/25 3,665 3,711 3,612 3,679 1,922,200
2023/10/24 3,635 3,690 3,556 3,623 2,547,100
2023/10/23 3,747 3,772 3,666 3,677 2,777,200
2023/10/20 3,777 3,840 3,768 3,768 1,631,700
2023/10/19 3,725 3,843 3,715 3,826 1,857,000
2023/10/18 3,800 3,801 3,711 3,750 1,819,900
2023/10/17 3,766 3,837 3,763 3,834 1,693,800
2023/10/16 3,711 3,778 3,689 3,753 1,606,200
2023/10/13 3,783 3,783 3,701 3,750 2,089,600
2023/10/12 3,682 3,797 3,674 3,774 1,634,400
2023/10/11 3,758 3,779 3,696 3,708 1,228,400
2023/10/10 3,756 3,761 3,714 3,732 1,523,400
2023/10/06 3,712 3,767 3,705 3,759 2,347,400
2023/10/05 3,640 3,719 3,604 3,708 2,589,100
2023/10/04 3,530 3,666 3,525 3,640 3,032,900
2023/10/03 3,450 3,519 3,432 3,502 1,153,300
2023/10/02 3,528 3,532 3,434 3,436 1,750,400
2023/09/29 3,540 3,548 3,467 3,506 1,399,300
2023/09/28 3,499 3,558 3,473 3,544 1,301,800
2023/09/27 3,530 3,534 3,493 3,526 909,700
2023/09/26 3,559 3,597 3,548 3,550 809,600
2023/09/25 3,540 3,606 3,540 3,580 737,100
2023/09/22 3,509 3,594 3,507 3,542 1,249,600
2023/09/21 3,619 3,625 3,496 3,500 1,645,500
2023/09/20 3,672 3,693 3,648 3,648 788,700
2023/09/19 3,667 3,678 3,614 3,648 835,600
2023/09/15 3,625 3,716 3,593 3,701 1,632,900
2023/09/14 3,720 3,778 3,634 3,634 1,700,300
2023/09/13 3,630 3,707 3,621 3,700 3,330,500
2023/09/12 3,539 3,569 3,526 3,541 1,147,900
2023/09/11 3,530 3,538 3,492 3,530 981,400
2023/09/08 3,526 3,556 3,509 3,525 901,200
2023/09/07 3,600 3,604 3,542 3,542 1,047,700
2023/09/06 3,620 3,632 3,608 3,614 381,100
2023/09/05 3,615 3,630 3,604 3,619 480,700
2023/09/04 3,660 3,661 3,631 3,634 466,900
2023/09/01 3,620 3,662 3,605 3,651 629,400
2023/08/31 3,615 3,632 3,611 3,624 661,400
2023/08/30 3,635 3,651 3,606 3,614 573,300
2023/08/29 3,615 3,635 3,601 3,623 672,200
2023/08/28 3,586 3,617 3,573 3,604 811,500
2023/08/25 3,565 3,603 3,544 3,574 789,900
2023/08/24 3,621 3,643 3,593 3,594 662,100
2023/08/23 3,699 3,699 3,608 3,617 1,092,000
2023/08/22 3,640 3,678 3,633 3,668 442,400
2023/08/21 3,614 3,656 3,584 3,643 539,600
2023/08/18 3,620 3,630 3,573 3,619 575,000
2023/08/17 3,716 3,720 3,650 3,650 561,300
2023/08/16 3,732 3,736 3,684 3,708 735,800
2023/08/15 3,820 3,825 3,760 3,772 519,300
2023/08/14 3,817 3,840 3,794 3,835 685,100
2023/08/10 3,813 3,816 3,768 3,787 615,500
2023/08/09 3,796 3,843 3,786 3,824 730,000
2023/08/08 3,800 3,815 3,775 3,789 557,400
2023/08/07 3,768 3,785 3,749 3,778 485,500
2023/08/04 3,770 3,786 3,743 3,760 721,900
2023/08/03 3,744 3,759 3,725 3,759 583,600
2023/08/02 3,737 3,769 3,720 3,765 640,100
2023/08/01 3,778 3,793 3,730 3,754 791,400
2023/07/31 3,817 3,838 3,743 3,788 1,061,500
2023/07/28 3,737 3,810 3,690 3,805 1,155,800
2023/07/27 3,748 3,765 3,697 3,716 548,100
2023/07/26 3,687 3,729 3,665 3,728 560,000
2023/07/25 3,689 3,713 3,676 3,684 581,200
2023/07/24 3,750 3,751 3,682 3,695 776,800
2023/07/21 3,756 3,762 3,703 3,735 572,000
2023/07/20 3,820 3,850 3,752 3,782 1,293,100
2023/07/19 3,820 3,836 3,782 3,802 841,400
2023/07/18 3,828 3,867 3,750 3,768 843,300
2023/07/14 3,833 3,865 3,794 3,831 1,029,800
2023/07/13 3,765 3,895 3,750 3,851 2,579,100
2023/07/12 3,645 3,729 3,628 3,700 1,302,200
2023/07/11 3,605 3,639 3,582 3,628 670,100
2023/07/10 3,593 3,609 3,571 3,584 601,900
2023/07/07 3,590 3,605 3,565 3,576 654,200
2023/07/06 3,686 3,687 3,612 3,613 852,600
2023/07/05 3,693 3,713 3,677 3,692 564,200
2023/07/04 3,707 3,717 3,689 3,698 584,900
2023/07/03 3,726 3,734 3,706 3,717 568,700
2023/06/30 3,750 3,762 3,715 3,726 778,300
2023/06/29 3,799 3,833 3,773 3,778 781,200
2023/06/28 3,723 3,764 3,722 3,758 602,700
2023/06/27 3,731 3,770 3,720 3,729 636,500
2023/06/26 3,760 3,769 3,715 3,765 632,800
2023/06/23 3,760 3,782 3,740 3,766 878,300
2023/06/22 3,810 3,863 3,729 3,742 2,169,400
2023/06/21 3,680 3,719 3,677 3,706 1,294,600
2023/06/20 3,701 3,744 3,673 3,744 1,353,100
2023/06/19 3,714 3,722 3,683 3,698 967,400
2023/06/16 3,720 3,733 3,690 3,702 1,619,600
2023/06/15 3,710 3,759 3,702 3,716 1,382,700
2023/06/14 3,780 3,780 3,701 3,727 3,177,400
2023/06/13 3,989 4,017 3,909 3,909 1,126,300
2023/06/12 3,950 3,969 3,931 3,965 502,200
2023/06/09 3,930 3,945 3,900 3,927 700,500
2023/06/08 3,911 3,913 3,857 3,874 807,300
2023/06/07 4,010 4,015 3,955 3,958 862,700
2023/06/06 3,960 4,000 3,947 3,993 594,700

このページの先頭へ