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

神戸製鋼所(5406)の株価時系列情報

神戸製鋼所(5406)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
1988/12/28 700 704 690 690 3,080,999
1988/12/27 701 710 693 700 4,988,999
1988/12/26 690 703 690 698 8,048,998
1988/12/24 705 710 686 686 9,984,998
1988/12/23 719 725 711 711 4,677,999
1988/12/22 731 738 718 722 5,049,999
1988/12/21 715 733 715 729 4,292,999
1988/12/20 704 720 701 715 5,968,999
1988/12/19 720 725 705 705 4,729,999
1988/12/16 745 745 714 720 16,226,996
1988/12/15 756 756 745 747 6,102,999
1988/12/14 767 769 751 751 37,140,992
1988/12/13 744 760 742 759 22,296,995
1988/12/12 759 759 739 739 7,233,998
1988/12/09 742 760 736 753 26,880,994
1988/12/08 732 745 731 736 8,531,998
1988/12/07 758 762 740 741 21,328,995
1988/12/06 763 768 755 755 61,380,986
1988/12/05 755 766 748 753 37,181,992
1988/12/03 748 768 746 765 43,506,990
1988/12/02 740 749 726 745 15,252,997
1988/12/01 758 759 731 731 20,700,995
1988/11/30 750 760 738 748 35,103,992
1988/11/29 734 747 721 742 15,404,997
1988/11/28 750 754 725 727 30,480,993
1988/11/26 728 744 721 742 6,929,998
1988/11/25 722 727 716 722 7,699,998
1988/11/24 735 739 721 722 11,623,997
1988/11/22 731 735 720 730 17,947,996
1988/11/21 745 746 729 729 8,785,998
1988/11/18 718 742 718 735 14,488,997
1988/11/17 741 747 721 728 13,377,997
1988/11/16 763 769 744 746 26,951,994
1988/11/15 739 767 739 760 28,492,994
1988/11/14 750 756 740 745 11,838,997
1988/11/11 760 763 748 760 24,510,995
1988/11/10 770 771 757 757 62,189,986
1988/11/09 741 770 741 760 67,534,985
1988/11/08 746 760 746 749 54,202,988
1988/11/07 747 772 746 755 92,675,980
1988/11/05 734 757 729 757 84,627,981
1988/11/04 718 730 716 724 55,084,988
1988/11/02 715 719 705 713 35,808,992
1988/11/01 696 719 696 708 20,730,995
1988/10/31 702 719 697 706 18,399,996
1988/10/29 705 710 700 702 13,692,997
1988/10/28 716 723 707 712 64,257,986
1988/10/27 708 722 705 720 58,832,987
1988/10/26 699 715 698 708 68,979,985
1988/10/25 663 700 663 700 83,403,982
1988/10/24 665 669 659 668 19,254,996
1988/10/22 665 668 660 668 25,946,994
1988/10/21 658 665 656 665 69,646,985
1988/10/20 639 650 635 648 65,193,986
1988/10/19 630 637 626 636 19,397,996
1988/10/18 637 637 615 620 9,716,998
1988/10/17 631 638 630 631 24,898,995
1988/10/14 610 630 609 630 21,490,995
1988/10/13 610 623 609 612 8,514,998
1988/10/12 614 626 608 620 11,403,997
1988/10/11 629 629 621 624 8,546,998
1988/10/07 618 620 602 615 12,825,997
1988/10/06 629 630 605 608 11,219,998
1988/10/05 638 640 612 625 34,263,992
1988/10/04 610 636 608 636 60,995,987
1988/10/03 619 623 607 607 10,255,998
1988/10/01 626 629 610 613 18,407,996
1988/09/30 611 630 603 626 61,601,986
1988/09/29 608 619 600 601 26,083,994
1988/09/28 609 620 602 606 62,503,986
1988/09/27 581 605 580 600 35,230,992
1988/09/26 581 589 576 584 6,289,999
1988/09/24 582 589 575 581 5,500,999
1988/09/22 605 605 580 582 16,124,996
1988/09/21 600 602 571 595 19,198,996
1988/09/20 604 612 586 590 31,104,993
1988/09/19 597 614 591 608 48,404,989
1988/09/16 580 599 576 590 54,297,988
1988/09/14 564 579 555 571 22,371,995
1988/09/13 575 581 557 558 17,701,996
1988/09/12 544 569 540 565 13,884,997
1988/09/09 534 547 531 545 11,666,997
1988/09/08 535 542 530 530 12,799,997
1988/09/07 500 525 498 515 9,336,998
1988/09/06 498 504 491 495 5,166,999
1988/09/05 512 514 500 501 3,555,999
1988/09/03 504 512 500 512 5,911,999
1988/09/02 485 489 468 484 4,346,999
1988/09/01 493 498 482 485 9,018,998
1988/08/31 496 500 491 498 2,818,999
1988/08/30 503 507 490 496 6,966,998
1988/08/29 526 530 500 501 3,834,999
1988/08/27 525 535 522 530 2,391,999
1988/08/26 530 533 523 525 2,816,999
1988/08/25 540 545 530 535 2,883,999
1988/08/24 534 543 530 531 2,754,999
1988/08/23 543 543 533 536 2,167,000
1988/08/22 555 562 546 546 3,111,999
1988/08/19 541 554 540 550 5,211,999
1988/08/18 564 565 536 538 3,550,999
1988/08/17 534 560 534 555 6,537,999
1988/08/16 523 530 523 530 2,990,999
1988/08/15 531 535 528 531 2,254,000
1988/08/12 536 544 531 538 5,582,999
1988/08/11 534 544 525 536 4,952,999
1988/08/10 545 550 535 544 8,133,998
1988/08/09 577 579 557 565 4,561,999
1988/08/08 556 577 555 575 7,664,998
1988/08/06 551 570 545 560 4,314,999
1988/08/05 553 568 552 552 6,004,999
1988/08/04 546 564 545 560 5,124,999
1988/08/03 556 557 547 547 6,797,999
1988/08/02 560 561 550 554 12,081,997
1988/08/01 562 571 555 560 7,851,998
1988/07/30 589 589 565 572 11,985,997
1988/07/29 554 580 552 580 12,750,997
1988/07/28 561 579 552 552 12,651,997
1988/07/27 595 600 570 570 30,792,993
1988/07/26 564 591 564 590 17,990,996
1988/07/25 552 569 552 564 13,173,997
1988/07/23 553 567 553 560 12,386,997
1988/07/22 610 620 560 563 39,523,991
1988/07/21 554 602 546 600 39,846,991
1988/07/20 580 585 550 550 30,808,993
1988/07/19 610 617 571 571 34,325,992
1988/07/18 630 633 613 615 42,877,991
1988/07/15 615 634 612 628 83,682,982
1988/07/14 624 630 616 616 120,452,974
1988/07/13 610 620 608 618 182,270,960
1988/07/12 580 600 576 600 72,098,984
1988/07/11 599 599 571 572 18,285,996
1988/07/08 557 595 557 590 33,140,993
1988/07/07 584 588 560 567 28,953,994
1988/07/06 600 610 575 585 90,842,980
1988/07/05 542 590 542 585 66,143,985
1988/07/04 545 563 535 536 45,025,990
1988/07/02 580 589 545 555 40,312,991
1988/07/01 600 610 590 590 149,408,967
1988/06/30 575 600 560 600 140,851,969
1988/06/29 576 580 553 570 110,493,976
1988/06/28 538 570 535 569 247,480,946
1988/06/27 512 539 508 539 145,933,968
1988/06/25 507 515 502 512 73,158,984
1988/06/24 491 515 491 505 139,007,969
1988/06/23 476 491 475 490 35,042,992
1988/06/22 502 503 480 481 25,335,994
1988/06/21 489 499 486 497 22,363,995
1988/06/20 504 508 492 494 56,004,988
1988/06/17 491 508 491 504 104,794,977
1988/06/16 500 505 491 496 75,529,983
1988/06/15 500 506 493 500 172,022,962
1988/06/14 471 487 460 487 65,205,986
1988/06/13 477 487 472 474 99,468,978
1988/06/10 468 482 468 472 224,432,951
1988/06/09 455 470 452 468 192,897,958
1988/06/08 410 445 409 437 153,140,966
1988/06/07 405 420 403 408 63,928,986
1988/06/06 415 415 405 405 45,453,990
1988/06/04 399 410 398 410 75,692,983
1988/06/03 380 397 379 394 69,884,985
1988/06/02 385 389 380 381 53,526,988
1988/06/01 375 385 373 385 114,267,975
1988/05/31 363 370 360 369 21,889,995
1988/05/30 364 366 358 358 4,678,999
1988/05/28 359 363 357 360 11,255,998
1988/05/27 367 370 362 367 19,331,996
1988/05/26 370 371 363 367 45,461,990
1988/05/25 363 370 361 369 54,240,988
1988/05/24 352 360 352 359 10,639,998
1988/05/23 356 358 349 353 10,011,998
1988/05/20 359 359 353 353 6,873,998
1988/05/19 356 360 355 357 10,776,998
1988/05/18 360 363 358 358 18,440,996
1988/05/17 365 366 358 360 12,345,997
1988/05/16 366 366 362 363 13,334,997
1988/05/13 369 370 361 361 62,339,986
1988/05/12 357 366 355 364 48,402,989
1988/05/11 362 367 356 357 131,166,971
1988/05/10 352 359 350 357 31,744,993
1988/05/09 358 360 350 352 58,686,987
1988/05/07 352 355 350 355 16,326,996
1988/05/06 354 357 351 353 70,685,984
1988/05/02 337 351 334 351 28,280,994
1988/04/30 331 334 331 332 2,921,999
1988/04/28 334 337 328 330 10,613,998
1988/04/27 340 342 327 329 13,754,997
1988/04/26 348 348 340 340 17,554,996
1988/04/25 353 354 344 346 20,675,995
1988/04/23 349 351 346 349 15,904,997
1988/04/22 350 350 344 344 11,052,998
1988/04/21 352 354 346 347 39,354,991
1988/04/20 343 356 342 353 150,191,967
1988/04/19 335 341 331 340 8,909,998
1988/04/18 336 338 333 333 3,154,999
1988/04/15 335 336 330 332 6,457,999
1988/04/14 338 340 335 338 18,183,996
1988/04/13 335 335 330 334 6,550,999
1988/04/12 338 338 332 332 6,601,999
1988/04/11 337 339 335 338 14,384,997
1988/04/08 333 340 332 332 8,684,998
1988/04/07 341 343 333 333 11,465,997
1988/04/06 332 340 332 340 7,388,998
1988/04/05 339 341 331 331 14,566,997
1988/04/04 339 346 336 339 51,671,989
1988/04/02 335 338 333 338 3,035,999
1988/04/01 342 342 329 330 14,667,997
1988/03/31 338 343 336 338 32,933,993
1988/03/30 329 333 326 333 16,341,996
1988/03/29 330 333 323 323 7,865,998
1988/03/28 331 335 328 331 19,680,996
1988/03/26 325 329 321 329 9,238,998
1988/03/25 330 334 327 330 8,637,998
1988/03/24 344 344 334 335 23,558,995
1988/03/23 339 345 336 344 56,618,988
1988/03/22 329 336 329 336 32,068,993
1988/03/18 329 334 324 329 29,533,994
1988/03/17 327 330 324 324 8,359,998
1988/03/16 336 337 327 327 29,486,994
1988/03/15 322 334 321 332 30,364,993
1988/03/14 328 328 320 321 7,812,998
1988/03/11 318 329 317 328 24,346,995
1988/03/10 321 324 318 319 27,164,994
1988/03/09 317 322 316 319 11,864,997
1988/03/08 316 319 315 315 5,982,999
1988/03/07 318 322 317 318 18,225,996
1988/03/05 317 320 315 317 14,292,997
1988/03/04 313 319 311 317 11,229,998
1988/03/03 314 316 305 309 7,221,998
1988/03/02 319 319 312 315 16,386,996
1988/03/01 315 317 311 317 26,397,994
1988/02/29 309 315 305 313 14,809,997
1988/02/27 305 307 303 304 2,763,999
1988/02/26 306 308 305 305 4,736,999
1988/02/25 310 312 308 308 7,464,998
1988/02/24 312 313 310 311 10,805,998
1988/02/23 310 313 309 312 6,300,999
1988/02/22 312 315 311 311 15,797,997
1988/02/19 304 311 301 310 12,994,997
1988/02/18 296 302 295 301 4,838,999
1988/02/17 299 302 294 296 8,302,998
1988/02/16 305 308 296 298 7,692,998
1988/02/15 312 312 304 306 2,992,999
1988/02/12 311 313 309 310 19,148,996
1988/02/10 307 312 304 312 39,144,991
1988/02/09 299 307 297 305 20,453,996
1988/02/08 291 301 289 300 6,394,999
1988/02/06 289 292 289 291 2,972,999
1988/02/05 284 291 283 289 3,855,999
1988/02/04 279 285 279 284 2,243,000
1988/02/03 285 287 278 279 4,334,999
1988/02/02 287 289 282 285 1,094,000
1988/02/01 289 293 281 285 1,982,000
1988/01/30 292 293 289 291 1,782,000
1988/01/29 287 291 286 289 2,674,999
1988/01/28 277 284 276 284 2,297,999
1988/01/27 277 284 277 279 2,382,999
1988/01/26 292 292 280 280 4,194,999
1988/01/25 290 291 286 287 3,839,999
1988/01/23 285 288 282 285 1,538,000
1988/01/22 290 290 281 282 4,274,999
1988/01/21 287 291 286 288 1,950,000
1988/01/20 288 294 288 292 2,145,000
1988/01/19 298 300 290 290 2,552,999
1988/01/18 306 308 298 298 6,357,999
1988/01/14 297 306 297 300 11,177,998
1988/01/13 308 308 296 300 17,503,996
1988/01/12 297 308 287 308 12,993,997
1988/01/11 293 294 287 287 5,392,999
1988/01/08 308 310 291 299 30,778,993
1988/01/07 306 315 300 308 61,142,987
1988/01/06 266 279 261 276 4,176,999
1988/01/05 260 260 249 249 1,149,000
1988/01/04 243 249 243 243 823,000

このページの先頭へ