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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,918 | 1,922 | 1,879 | 1,887 | 5,105,500 |
| 2024/04/30 | 1,905 | 1,936 | 1,893 | 1,934 | 4,139,000 |
| 2024/04/26 | 1,883 | 1,907 | 1,859 | 1,900 | 3,518,800 |
| 2024/04/25 | 1,906 | 1,917 | 1,880 | 1,880 | 4,546,900 |
| 2024/04/24 | 1,911 | 1,923 | 1,898 | 1,919 | 3,714,200 |
| 2024/04/23 | 1,926 | 1,933 | 1,909 | 1,911 | 3,063,700 |
| 2024/04/22 | 1,905 | 1,933 | 1,896 | 1,907 | 3,679,500 |
| 2024/04/19 | 1,891 | 1,909 | 1,847 | 1,885 | 5,290,800 |
| 2024/04/18 | 1,872 | 1,915 | 1,871 | 1,906 | 3,165,700 |
| 2024/04/17 | 1,916 | 1,923 | 1,880 | 1,880 | 3,651,500 |
| 2024/04/16 | 1,960 | 1,973 | 1,900 | 1,902 | 6,115,600 |
| 2024/04/15 | 1,960 | 1,975 | 1,949 | 1,973 | 3,283,200 |
| 2024/04/12 | 1,984 | 1,991 | 1,967 | 1,971 | 2,979,000 |
| 2024/04/11 | 1,960 | 1,995 | 1,956 | 1,983 | 3,613,400 |
| 2024/04/10 | 1,970 | 1,986 | 1,958 | 1,974 | 2,871,800 |
| 2024/04/09 | 2,006 | 2,014 | 1,980 | 1,982 | 4,328,700 |
| 2024/04/08 | 1,991 | 1,997 | 1,967 | 1,997 | 3,941,300 |
| 2024/04/05 | 1,975 | 1,989 | 1,960 | 1,976 | 5,380,700 |
| 2024/04/04 | 2,030 | 2,033 | 1,999 | 2,002 | 4,223,700 |
| 2024/04/03 | 1,991 | 2,036 | 1,978 | 2,016 | 4,778,000 |
| 2024/04/02 | 1,999 | 2,031 | 1,994 | 1,999 | 4,275,000 |
| 2024/04/01 | 2,061 | 2,061 | 1,984 | 1,986 | 6,033,700 |
| 2024/03/29 | 2,042 | 2,065 | 2,021 | 2,056 | 5,119,800 |
| 2024/03/28 | 2,070 | 2,094 | 2,041 | 2,044 | 6,457,400 |
| 2024/03/27 | 2,144 | 2,152 | 2,118 | 2,122 | 9,084,800 |
| 2024/03/26 | 2,175 | 2,180 | 2,129 | 2,139 | 7,121,500 |
| 2024/03/25 | 2,148 | 2,187 | 2,121 | 2,167 | 10,826,600 |
| 2024/03/22 | 2,105 | 2,152 | 2,081 | 2,148 | 11,993,600 |
| 2024/03/21 | 2,078 | 2,109 | 2,063 | 2,093 | 8,399,900 |
| 2024/03/19 | 2,018 | 2,068 | 2,016 | 2,068 | 7,201,100 |
| 2024/03/18 | 2,012 | 2,041 | 2,001 | 2,021 | 6,979,400 |
| 2024/03/15 | 1,957 | 1,996 | 1,949 | 1,987 | 5,584,100 |
| 2024/03/14 | 1,957 | 1,965 | 1,925 | 1,962 | 4,918,700 |
| 2024/03/13 | 1,984 | 1,989 | 1,919 | 1,931 | 6,429,400 |
| 2024/03/12 | 1,947 | 1,959 | 1,910 | 1,959 | 6,843,400 |
| 2024/03/11 | 2,007 | 2,026 | 1,948 | 1,961 | 9,775,000 |
| 2024/03/08 | 2,019 | 2,048 | 2,016 | 2,042 | 4,244,100 |
| 2024/03/07 | 2,067 | 2,069 | 2,023 | 2,026 | 5,936,300 |
| 2024/03/06 | 2,011 | 2,074 | 2,002 | 2,067 | 6,431,000 |
| 2024/03/05 | 2,035 | 2,066 | 2,024 | 2,031 | 6,423,700 |
| 2024/03/04 | 2,095 | 2,114 | 2,047 | 2,047 | 7,972,300 |
| 2024/03/01 | 2,066 | 2,111 | 2,058 | 2,080 | 8,499,200 |
| 2024/02/29 | 2,077 | 2,087 | 2,046 | 2,051 | 9,796,500 |
| 2024/02/28 | 2,110 | 2,167 | 2,091 | 2,107 | 12,316,600 |
| 2024/02/27 | 2,059 | 2,145 | 2,045 | 2,131 | 18,978,900 |
| 2024/02/26 | 2,060 | 2,066 | 2,026 | 2,042 | 6,801,800 |
| 2024/02/22 | 2,050 | 2,088 | 2,041 | 2,053 | 8,688,400 |
| 2024/02/21 | 2,036 | 2,056 | 2,012 | 2,036 | 6,283,200 |
| 2024/02/20 | 2,030 | 2,054 | 2,020 | 2,049 | 6,264,700 |
| 2024/02/19 | 1,979 | 2,036 | 1,971 | 2,036 | 6,960,400 |
| 2024/02/16 | 1,972 | 1,993 | 1,961 | 1,979 | 7,133,800 |
| 2024/02/15 | 1,970 | 1,982 | 1,944 | 1,967 | 6,802,600 |
| 2024/02/14 | 1,975 | 1,976 | 1,926 | 1,932 | 10,232,000 |
| 2024/02/13 | 2,046 | 2,052 | 1,965 | 1,977 | 19,235,100 |
| 2024/02/09 | 2,063 | 2,083 | 2,041 | 2,055 | 7,223,600 |
| 2024/02/08 | 2,085 | 2,114 | 2,067 | 2,068 | 9,606,300 |
| 2024/02/07 | 2,021 | 2,069 | 2,010 | 2,068 | 8,289,300 |
| 2024/02/06 | 2,035 | 2,035 | 2,003 | 2,013 | 6,342,500 |
| 2024/02/05 | 2,059 | 2,060 | 2,016 | 2,043 | 5,915,900 |
| 2024/02/02 | 2,041 | 2,055 | 2,013 | 2,039 | 5,760,500 |
| 2024/02/01 | 2,044 | 2,062 | 2,027 | 2,033 | 8,067,400 |
| 2024/01/31 | 2,013 | 2,057 | 2,004 | 2,057 | 8,823,600 |
| 2024/01/30 | 2,013 | 2,018 | 1,999 | 2,013 | 6,217,000 |
| 2024/01/29 | 1,963 | 2,025 | 1,958 | 2,025 | 11,605,800 |
| 2024/01/26 | 1,964 | 1,983 | 1,954 | 1,955 | 5,714,200 |
| 2024/01/25 | 1,964 | 1,982 | 1,948 | 1,974 | 6,179,800 |
| 2024/01/24 | 1,998 | 1,998 | 1,951 | 1,967 | 9,041,400 |
| 2024/01/23 | 1,998 | 2,020 | 1,984 | 2,004 | 10,155,800 |
| 2024/01/22 | 1,985 | 1,998 | 1,970 | 1,998 | 7,020,900 |
| 2024/01/19 | 2,028 | 2,036 | 1,982 | 1,988 | 7,772,100 |
| 2024/01/18 | 1,999 | 2,050 | 1,991 | 1,993 | 13,159,900 |
| 2024/01/17 | 1,990 | 2,035 | 1,972 | 1,981 | 13,989,000 |
| 2024/01/16 | 1,970 | 1,985 | 1,947 | 1,984 | 8,696,500 |
| 2024/01/15 | 1,901 | 1,959 | 1,901 | 1,959 | 7,720,400 |
| 2024/01/12 | 1,939 | 1,942 | 1,893 | 1,909 | 9,264,500 |
| 2024/01/11 | 1,953 | 1,980 | 1,929 | 1,930 | 11,199,300 |
| 2024/01/10 | 1,923 | 1,947 | 1,923 | 1,936 | 8,017,200 |
| 2024/01/09 | 1,968 | 1,981 | 1,923 | 1,938 | 11,832,800 |
| 2024/01/05 | 1,888 | 1,954 | 1,884 | 1,948 | 15,925,900 |
| 2024/01/04 | 1,823 | 1,885 | 1,809 | 1,881 | 10,290,800 |