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

神戸電鉄(9046)の株価時系列情報

神戸電鉄(9046)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
1989/12/29 1,400 1,400 1,380 1,380 25,000
1989/12/28 1,410 1,420 1,400 1,420 31,000
1989/12/27 1,420 1,430 1,410 1,410 29,000
1989/12/26 1,420 1,420 1,410 1,410 51,000
1989/12/25 1,420 1,420 1,410 1,410 6,000
1989/12/22 1,410 1,430 1,410 1,420 19,000
1989/12/21 1,420 1,440 1,420 1,420 25,000
1989/12/20 1,420 1,450 1,420 1,450 38,000
1989/12/19 1,430 1,430 1,420 1,430 27,000
1989/12/18 1,430 1,440 1,430 1,430 29,000
1989/12/15 1,440 1,440 1,430 1,440 35,000
1989/12/14 1,430 1,450 1,430 1,430 16,000
1989/12/13 1,450 1,460 1,430 1,430 56,000
1989/12/12 1,480 1,480 1,450 1,450 39,000
1989/12/11 1,500 1,500 1,460 1,460 15,000
1989/12/08 1,450 1,500 1,450 1,500 19,000
1989/12/07 1,450 1,500 1,450 1,460 12,000
1989/12/06 1,450 1,460 1,450 1,450 22,000
1989/12/05 1,480 1,480 1,450 1,450 36,000
1989/12/04 1,480 1,500 1,450 1,500 33,000
1989/12/01 1,540 1,540 1,480 1,480 113,000
1989/11/30 1,450 1,530 1,450 1,530 121,000
1989/11/29 1,430 1,450 1,430 1,450 41,000
1989/11/28 1,430 1,450 1,430 1,430 58,000
1989/11/27 1,450 1,450 1,430 1,430 57,000
1989/11/24 1,480 1,480 1,450 1,450 70,000
1989/11/22 1,450 1,500 1,450 1,490 81,000
1989/11/21 1,500 1,510 1,450 1,470 110,000
1989/11/20 1,550 1,550 1,510 1,510 57,000
1989/11/17 1,600 1,600 1,550 1,550 128,000
1989/11/16 1,610 1,610 1,580 1,600 199,000
1989/11/15 1,580 1,610 1,570 1,580 537,000
1989/11/14 1,610 1,630 1,560 1,560 1,185,000
1989/11/13 1,510 1,580 1,510 1,580 1,286,000
1989/11/10 1,500 1,580 1,490 1,510 2,803,000
1989/11/09 1,420 1,490 1,410 1,490 849,000
1989/11/08 1,410 1,490 1,400 1,450 1,333,000
1989/11/07 1,300 1,440 1,300 1,410 482,000
1989/11/06 1,300 1,300 1,280 1,290 82,000
1989/11/02 1,300 1,300 1,280 1,300 82,000
1989/11/01 1,300 1,330 1,300 1,310 88,000
1989/10/31 1,280 1,280 1,280 1,280 57,000
1989/10/30 1,260 1,260 1,250 1,260 11,000
1989/10/27 1,250 1,280 1,250 1,250 43,000
1989/10/26 1,270 1,280 1,250 1,250 33,000
1989/10/25 1,290 1,310 1,260 1,270 93,000
1989/10/24 1,280 1,280 1,250 1,280 41,000
1989/10/23 1,320 1,320 1,280 1,280 100,000
1989/10/20 1,300 1,330 1,280 1,330 297,000
1989/10/19 1,230 1,270 1,230 1,270 161,000
1989/10/18 1,200 1,220 1,180 1,200 126,000
1989/10/17 1,210 1,210 1,190 1,190 129,000
1989/10/16 1,170 1,180 1,130 1,150 62,000
1989/10/13 1,210 1,210 1,200 1,210 66,000
1989/10/12 1,250 1,250 1,180 1,210 40,000
1989/10/11 1,310 1,310 1,230 1,270 46,000
1989/10/09 1,300 1,330 1,300 1,310 54,000
1989/10/06 1,390 1,390 1,320 1,340 104,000
1989/10/05 1,390 1,400 1,380 1,390 72,000
1989/10/04 1,400 1,410 1,390 1,410 99,000
1989/10/03 1,410 1,410 1,360 1,400 71,000
1989/10/02 1,400 1,430 1,370 1,400 177,000
1989/09/29 1,420 1,430 1,400 1,420 181,000
1989/09/28 1,390 1,460 1,380 1,410 462,000
1989/09/27 1,450 1,460 1,420 1,430 317,000
1989/09/26 1,480 1,480 1,450 1,450 754,000
1989/09/25 1,490 1,540 1,410 1,540 431,000
1989/09/22 1,280 1,450 1,270 1,450 739,000
1989/09/21 1,250 1,340 1,240 1,260 452,000
1989/09/20 1,140 1,260 1,130 1,260 332,000
1989/09/19 1,100 1,150 1,100 1,130 91,000
1989/09/18 1,150 1,150 1,100 1,100 115,000
1989/09/14 1,110 1,140 1,100 1,120 122,000
1989/09/13 1,100 1,170 1,100 1,110 367,000
1989/09/12 999 1,100 999 1,100 248,000
1989/09/11 995 998 990 998 32,000
1989/09/08 960 970 951 955 43,000
1989/09/07 1,000 1,000 990 990 20,000
1989/09/06 1,010 1,010 1,000 1,000 45,000
1989/09/05 1,040 1,050 1,000 1,000 122,000
1989/09/04 940 1,040 939 1,040 79,000
1989/09/01 940 941 939 939 32,000
1989/08/31 935 935 915 915 15,000
1989/08/30 920 930 917 930 22,000
1989/08/29 920 920 918 918 14,000
1989/08/28 920 920 918 920 5,000
1989/08/25 915 915 915 915 12,000
1989/08/24 915 915 915 915 4,000
1989/08/23 920 920 911 911 4,000
1989/08/22 915 920 911 920 14,000
1989/08/21 920 920 911 911 7,000
1989/08/18 911 920 911 920 5,000
1989/08/17 920 920 920 920 2,000
1989/08/16 920 920 910 910 9,000
1989/08/15 910 910 910 910 1,000
1989/08/14 910 920 910 920 4,000
1989/08/11 920 920 910 910 11,000
1989/08/10 910 910 910 910 1,000
1989/08/09 911 911 911 911 2,000
1989/08/08 920 920 910 910 9,000
1989/08/07 930 930 921 930 12,000
1989/08/04 917 930 917 930 14,000
1989/08/03 910 916 910 916 9,000
1989/08/02 910 913 910 910 11,000
1989/08/01 909 909 908 908 3,000
1989/07/31 910 910 905 905 13,000
1989/07/28 910 910 905 910 4,000
1989/07/27 900 900 900 900 20,000
1989/07/26 900 900 900 900 6,000
1989/07/25 890 900 890 900 14,000
1989/07/24 890 890 890 890 11,000
1989/07/21 905 905 895 895 3,000
1989/07/20 905 905 905 905 2,000
1989/07/19 900 900 900 900 11,000
1989/07/18 905 910 905 905 7,000
1989/07/14 905 905 905 905 2,000
1989/07/13 905 910 905 910 5,000
1989/07/12 925 925 920 920 3,000
1989/07/11 905 920 905 920 10,000
1989/07/10 900 910 900 910 18,000
1989/07/07 896 896 896 896 4,000
1989/07/05 896 896 896 896 1,000
1989/07/04 890 890 890 890 5,000
1989/07/03 900 900 900 900 6,000
1989/06/30 899 900 895 900 5,000
1989/06/29 900 900 900 900 2,000
1989/06/28 895 900 895 900 3,000
1989/06/27 895 895 895 895 6,000
1989/06/26 895 895 895 895 1,000
1989/06/22 900 900 895 895 3,000
1989/06/21 900 900 890 900 22,000
1989/06/20 900 900 900 900 7,000
1989/06/19 900 901 900 900 8,000
1989/06/16 900 901 900 900 6,000
1989/06/15 900 900 900 900 2,000
1989/06/14 900 900 900 900 5,000
1989/06/13 930 930 900 900 19,000
1989/06/12 900 915 900 915 51,000
1989/06/09 900 900 900 900 10,000
1989/06/08 900 901 900 901 3,000
1989/06/07 900 909 900 900 12,000
1989/06/06 901 901 900 900 11,000
1989/06/05 901 910 901 910 3,000
1989/06/02 900 900 900 900 2,000
1989/06/01 910 910 905 905 6,000
1989/05/31 915 915 900 900 29,000
1989/05/30 900 907 900 905 8,000
1989/05/29 910 920 910 920 3,000
1989/05/26 912 912 910 910 3,000
1989/05/25 900 920 900 911 5,000
1989/05/24 900 900 900 900 5,000
1989/05/23 920 920 900 900 18,000
1989/05/22 919 928 905 928 12,000
1989/05/19 920 920 900 900 25,000
1989/05/15 930 930 930 930 2,000
1989/05/12 920 928 915 915 9,000
1989/05/11 930 930 920 920 8,000
1989/05/10 930 930 930 930 5,000
1989/05/09 940 940 940 940 2,000
1989/05/08 930 940 930 940 4,000
1989/05/02 930 930 925 930 20,000
1989/05/01 917 930 917 921 15,000
1989/04/28 920 920 915 916 12,000
1989/04/27 910 919 910 915 13,000
1989/04/26 910 920 910 910 19,000
1989/04/25 905 910 900 910 12,000
1989/04/24 920 925 919 920 7,000
1989/04/21 910 910 910 910 1,000
1989/04/20 900 910 900 910 5,000
1989/04/19 895 895 895 895 22,000
1989/04/18 895 920 895 920 11,000
1989/04/17 900 900 900 900 9,000
1989/04/14 900 900 900 900 7,000
1989/04/13 900 900 900 900 1,000
1989/04/12 910 910 910 910 1,000
1989/04/11 900 900 899 899 4,000
1989/04/10 900 900 900 900 2,000
1989/04/07 920 920 910 910 3,000
1989/04/06 925 925 925 925 3,000
1989/04/05 930 930 925 925 5,000
1989/04/04 920 930 920 930 3,000
1989/04/03 928 930 928 930 6,000
1989/03/31 920 925 920 925 6,000
1989/03/30 900 900 900 900 1,000
1989/03/27 900 900 893 893 27,000
1989/03/24 916 925 911 911 15,000
1989/03/23 940 940 926 926 13,000
1989/03/22 920 920 911 917 16,000
1989/03/20 920 920 915 915 21,000
1989/03/17 915 915 910 915 20,000
1989/03/16 911 911 911 911 4,000
1989/03/15 907 920 900 920 17,000
1989/03/14 900 910 900 910 10,000
1989/03/13 910 910 895 900 9,000
1989/03/10 919 919 910 910 14,000
1989/03/09 925 925 920 920 2,000
1989/03/07 915 915 891 891 14,000
1989/03/06 950 950 895 905 29,000
1989/03/03 920 940 915 940 28,000
1989/03/02 920 920 890 890 11,000
1989/03/01 936 945 930 936 23,000
1989/02/28 935 950 935 936 20,000
1989/02/27 935 935 935 935 1,000
1989/02/23 935 935 931 935 15,000
1989/02/22 952 952 935 935 15,000
1989/02/21 974 974 951 951 9,000
1989/02/20 972 985 968 985 44,000
1989/02/17 950 955 950 955 13,000
1989/02/16 963 963 951 955 13,000
1989/02/15 963 980 960 963 18,000
1989/02/14 960 975 960 960 32,000
1989/02/13 940 955 940 940 18,000
1989/02/10 940 960 920 955 20,000
1989/02/09 950 950 940 940 15,000
1989/02/08 950 950 943 950 17,000
1989/02/07 955 960 942 950 48,000
1989/02/06 950 965 950 960 31,000
1989/02/03 940 955 940 940 28,000
1989/02/02 950 955 940 945 22,000
1989/02/01 980 980 950 950 30,000
1989/01/31 980 990 975 980 44,000
1989/01/30 980 980 980 980 10,000
1989/01/28 950 950 947 947 13,000
1989/01/27 955 955 945 950 23,000
1989/01/26 959 959 950 956 9,000
1989/01/25 980 980 960 960 54,000
1989/01/24 932 990 932 985 42,000
1989/01/23 925 930 925 930 29,000
1989/01/20 906 920 902 920 20,000
1989/01/19 910 910 902 905 11,000
1989/01/18 910 910 910 910 17,000
1989/01/17 901 910 901 910 4,000
1989/01/13 900 905 900 901 16,000
1989/01/12 895 900 895 895 17,000
1989/01/11 881 900 881 895 10,000
1989/01/10 880 885 880 881 18,000
1989/01/09 885 890 875 880 19,000
1989/01/06 890 890 890 890 7,000
1989/01/05 880 881 880 880 9,000
1989/01/04 880 880 880 880 3,000

このページの先頭へ