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
2007/12/28 368 369 360 364 9,141,000
2007/12/27 370 378 369 373 25,679,000
2007/12/26 364 373 357 373 23,112,000
2007/12/25 360 364 356 363 16,470,000
2007/12/21 343 352 342 350 20,728,000
2007/12/20 346 349 343 345 17,475,000
2007/12/19 347 357 338 340 26,766,000
2007/12/18 336 344 332 342 32,983,000
2007/12/17 351 356 340 341 19,653,000
2007/12/14 371 373 356 361 21,114,000
2007/12/13 375 381 370 370 24,101,000
2007/12/12 367 378 363 376 17,877,000
2007/12/11 369 374 364 371 17,197,000
2007/12/10 365 369 359 361 20,647,000
2007/12/07 358 370 357 364 26,481,000
2007/12/06 354 354 345 351 12,648,000
2007/12/05 350 351 341 345 17,237,000
2007/12/04 365 366 352 354 11,445,000
2007/12/03 373 374 360 362 20,327,000
2007/11/30 351 369 351 363 26,349,000
2007/11/29 351 352 347 350 11,858,000
2007/11/28 340 346 334 338 15,331,000
2007/11/27 329 340 327 335 17,889,000
2007/11/26 337 344 333 338 19,393,000
2007/11/22 327 338 322 336 21,233,000
2007/11/21 341 343 331 332 30,690,000
2007/11/20 331 349 326 348 29,267,000
2007/11/19 361 366 348 349 13,050,000
2007/11/16 362 362 355 358 9,071,000
2007/11/15 370 383 368 369 14,606,000
2007/11/14 366 372 364 367 15,777,000
2007/11/13 357 360 348 351 18,640,000
2007/11/12 364 364 352 359 19,696,000
2007/11/09 378 383 370 371 14,298,000
2007/11/08 375 377 368 376 18,737,000
2007/11/07 392 397 381 383 19,368,000
2007/11/06 377 391 377 385 23,551,000
2007/11/05 393 396 377 381 29,461,000
2007/11/02 403 406 400 403 15,390,000
2007/11/01 411 416 411 411 9,401,000
2007/10/31 408 411 403 411 12,579,000
2007/10/30 424 425 408 418 11,814,000
2007/10/29 421 426 420 422 6,839,000
2007/10/26 410 417 407 417 11,584,000
2007/10/25 418 419 406 408 12,546,000
2007/10/24 420 429 419 420 13,687,000
2007/10/23 415 419 411 415 7,767,000
2007/10/22 403 413 402 409 18,876,000
2007/10/19 432 434 421 422 12,878,000
2007/10/18 432 442 431 438 13,397,000
2007/10/17 442 443 423 430 30,875,000
2007/10/16 453 458 449 449 19,134,000
2007/10/15 450 454 448 451 9,390,000
2007/10/12 451 453 445 448 10,194,000
2007/10/11 444 453 441 452 14,343,000
2007/10/10 445 446 440 443 7,527,000
2007/10/09 444 447 440 441 8,624,000
2007/10/05 445 445 440 442 9,124,000
2007/10/04 441 445 439 445 14,374,000
2007/10/03 433 443 432 442 20,499,000
2007/10/02 434 437 431 432 15,473,000
2007/10/01 427 430 422 426 7,266,000
2007/09/28 434 435 426 429 10,083,000
2007/09/27 428 432 427 430 13,336,000
2007/09/26 422 423 417 423 11,169,000
2007/09/25 419 424 412 422 16,876,000
2007/09/21 413 421 413 420 25,726,000
2007/09/20 409 415 409 413 26,291,000
2007/09/19 394 403 390 403 14,957,000
2007/09/18 380 383 377 379 14,250,000
2007/09/14 384 389 383 389 22,109,000
2007/09/13 394 395 382 382 17,907,000
2007/09/12 402 405 389 392 11,829,000
2007/09/11 395 402 386 397 13,468,000
2007/09/10 395 397 389 394 13,766,000
2007/09/07 406 410 401 405 10,412,000
2007/09/06 410 413 402 413 19,141,000
2007/09/05 423 426 409 409 11,572,000
2007/09/04 423 427 417 418 9,991,000
2007/09/03 427 435 422 425 19,046,000
2007/08/31 409 422 406 422 13,185,000
2007/08/30 410 412 405 408 10,404,000
2007/08/29 396 405 395 405 13,976,000
2007/08/28 412 416 410 415 6,685,000
2007/08/27 423 425 414 415 11,368,000
2007/08/24 414 416 409 414 11,808,000
2007/08/23 411 417 409 414 17,588,000
2007/08/22 401 404 392 396 11,512,000
2007/08/21 384 407 383 401 22,207,000
2007/08/20 392 398 388 388 17,853,000
2007/08/17 403 405 371 374 22,769,000
2007/08/16 419 421 400 412 26,125,000
2007/08/15 432 436 427 429 17,963,000
2007/08/14 436 445 436 442 17,916,000
2007/08/13 432 441 430 434 21,973,000
2007/08/10 426 428 418 422 24,300,000
2007/08/09 441 449 435 439 26,700,000
2007/08/08 448 453 435 437 19,957,000
2007/08/07 458 460 448 449 11,644,000
2007/08/06 445 455 443 454 12,013,000
2007/08/03 456 460 449 453 20,999,000
2007/08/02 458 464 443 456 28,521,000
2007/08/01 460 472 453 454 19,912,000
2007/07/31 485 489 463 465 28,328,000
2007/07/30 450 480 448 479 33,860,000
2007/07/27 459 465 454 455 27,960,000
2007/07/26 488 490 474 474 24,012,000
2007/07/25 485 494 484 493 33,825,000
2007/07/24 496 498 487 495 37,953,000
2007/07/23 493 501 485 501 76,456,000
2007/07/20 482 497 481 494 80,037,000
2007/07/19 463 477 462 477 32,281,000
2007/07/18 463 469 458 459 27,409,000
2007/07/17 464 466 461 464 16,444,000
2007/07/13 467 471 462 464 16,731,000
2007/07/12 469 470 460 462 11,596,000
2007/07/11 467 469 462 465 18,208,000
2007/07/10 472 473 468 472 18,083,000
2007/07/09 473 478 470 473 19,527,000
2007/07/06 473 474 467 471 12,746,000
2007/07/05 468 477 468 474 19,404,000
2007/07/04 468 472 467 468 10,019,000
2007/07/03 474 477 466 467 22,848,000
2007/07/02 469 477 465 476 22,136,000
2007/06/29 464 469 463 468 11,883,000
2007/06/28 462 464 459 462 15,496,000
2007/06/27 465 466 458 458 22,241,000
2007/06/26 477 478 467 469 20,893,000
2007/06/25 480 482 476 476 19,241,000
2007/06/22 481 486 478 484 29,795,000
2007/06/21 472 484 472 484 31,291,000
2007/06/20 480 482 470 472 26,046,000
2007/06/19 470 481 466 477 27,993,000
2007/06/18 476 480 472 473 28,121,000
2007/06/15 467 472 465 471 65,645,000
2007/06/14 446 455 444 454 40,340,000
2007/06/13 433 439 431 437 26,852,000
2007/06/12 441 445 435 438 22,523,000
2007/06/11 451 452 439 440 18,753,000
2007/06/08 448 449 442 446 26,260,000
2007/06/07 445 452 445 449 23,409,000
2007/06/06 448 453 445 451 30,096,000
2007/06/05 455 458 445 448 48,077,000
2007/06/04 439 459 438 455 73,611,000
2007/06/01 421 431 419 429 30,244,000
2007/05/31 423 424 418 418 17,631,000
2007/05/30 422 427 417 418 22,028,000
2007/05/29 421 425 418 425 14,506,000
2007/05/28 420 426 420 424 13,358,000
2007/05/25 420 424 416 419 28,120,000
2007/05/24 425 430 422 424 26,402,000
2007/05/23 442 444 425 426 75,649,000
2007/05/22 406 407 400 407 22,940,000
2007/05/21 403 410 399 408 32,684,000
2007/05/18 418 419 404 407 18,592,000
2007/05/17 424 426 417 417 17,559,000
2007/05/16 427 432 418 423 20,920,000
2007/05/15 442 444 425 429 46,439,000
2007/05/14 441 446 435 435 28,880,000
2007/05/11 440 445 432 436 26,876,000
2007/05/10 446 452 443 444 44,220,000
2007/05/09 436 440 432 439 46,527,000
2007/05/08 448 450 437 441 32,939,000
2007/05/07 440 446 440 446 31,601,000
2007/05/02 420 438 420 435 31,705,000
2007/05/01 428 429 414 418 27,376,000
2007/04/27 430 439 424 425 52,523,000
2007/04/26 443 461 435 437 48,068,000
2007/04/25 445 446 437 439 16,665,000
2007/04/24 452 455 445 447 22,836,000
2007/04/23 463 466 455 456 19,137,000
2007/04/20 467 469 459 461 13,484,000
2007/04/19 469 476 460 463 19,682,000
2007/04/18 465 473 463 473 23,552,000
2007/04/17 469 472 462 465 19,819,000
2007/04/16 468 471 461 467 18,827,000
2007/04/13 477 477 464 464 18,801,000
2007/04/12 465 476 464 474 32,248,000
2007/04/11 469 471 464 464 24,380,000
2007/04/10 456 468 455 466 34,817,000
2007/04/09 460 462 455 456 19,444,000
2007/04/06 456 463 456 458 19,722,000
2007/04/05 465 467 455 456 21,589,000
2007/04/04 473 475 463 465 39,885,000
2007/04/03 457 469 450 467 43,127,000
2007/04/02 477 479 454 454 31,422,000
2007/03/30 490 491 474 475 22,888,000
2007/03/29 476 489 469 483 34,019,000
2007/03/28 493 496 480 486 24,898,000
2007/03/27 494 501 492 497 19,911,000
2007/03/26 498 499 493 496 14,055,000
2007/03/23 502 507 494 496 32,561,000
2007/03/22 494 506 490 500 46,075,000
2007/03/20 498 499 485 486 34,056,000
2007/03/19 487 496 485 492 34,307,000
2007/03/16 503 505 490 492 46,489,000
2007/03/15 491 510 491 506 56,279,000
2007/03/14 493 498 480 483 56,738,000
2007/03/13 513 516 507 508 49,914,000
2007/03/12 517 519 503 517 65,590,000
2007/03/09 510 517 506 507 75,928,000
2007/03/08 481 503 478 503 74,866,000
2007/03/07 496 502 474 477 108,907,000
2007/03/06 453 482 453 481 80,622,000
2007/03/05 471 478 445 448 77,543,000
2007/03/02 475 489 463 481 101,212,000
2007/03/01 483 486 455 476 97,201,000
2007/02/28 462 484 462 476 67,715,000
2007/02/27 517 521 491 497 84,194,000
2007/02/26 487 506 487 505 67,468,000
2007/02/23 477 485 470 483 35,648,000
2007/02/22 480 485 470 474 52,702,000
2007/02/21 462 474 461 470 73,093,000
2007/02/20 453 461 447 460 55,930,000
2007/02/19 443 453 441 451 48,364,000
2007/02/16 447 451 443 444 28,992,000
2007/02/15 457 458 446 451 30,215,000
2007/02/14 457 460 450 456 37,454,000
2007/02/13 447 459 445 454 38,162,000
2007/02/09 442 449 440 449 29,021,000
2007/02/08 446 447 433 439 26,512,000
2007/02/07 440 449 438 447 37,868,000
2007/02/06 433 445 433 444 36,501,000
2007/02/05 440 441 428 432 25,520,000
2007/02/02 441 445 439 442 39,210,000
2007/02/01 436 446 430 446 41,105,000
2007/01/31 432 438 429 436 35,267,000
2007/01/30 441 447 425 431 54,484,000
2007/01/29 432 440 428 437 53,264,000
2007/01/26 421 428 421 428 35,647,000
2007/01/25 429 430 421 423 48,628,000
2007/01/24 423 430 421 423 68,938,000
2007/01/23 405 415 402 413 53,972,000
2007/01/22 399 404 396 404 26,408,000
2007/01/19 396 398 393 396 10,076,000
2007/01/18 395 400 394 396 20,941,000
2007/01/17 390 394 387 393 21,503,000
2007/01/16 384 393 382 389 26,434,000
2007/01/15 383 385 378 385 24,559,000
2007/01/12 387 388 381 381 21,119,000
2007/01/11 384 387 380 386 28,244,000
2007/01/10 394 395 381 382 27,446,000
2007/01/09 387 397 383 394 24,777,000
2007/01/05 396 397 383 387 30,310,000
2007/01/04 410 410 401 401 14,055,000

このページの先頭へ