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
1999/12/30 410 410 410 410 25,000
1999/12/29 414 414 410 413 21,000
1999/12/28 415 415 413 414 21,000
1999/12/27 415 416 413 416 17,000
1999/12/24 415 417 414 417 29,000
1999/12/22 416 416 414 416 38,000
1999/12/21 418 418 416 416 34,000
1999/12/20 418 418 415 415 25,000
1999/12/17 418 419 415 419 64,000
1999/12/16 419 420 418 418 27,000
1999/12/15 419 420 419 420 9,000
1999/12/14 422 422 418 419 32,000
1999/12/13 420 422 420 420 3,000
1999/12/10 420 423 420 420 63,000
1999/12/09 420 420 420 420 1,000
1999/12/08 420 420 420 420 6,000
1999/12/07 420 420 420 420 10,000
1999/12/06 421 422 420 420 42,000
1999/12/03 424 425 424 425 13,000
1999/12/02 423 423 421 421 4,000
1999/12/01 420 422 420 422 2,000
1999/11/30 423 423 420 420 155,000
1999/11/29 420 425 420 420 9,000
1999/11/26 420 420 420 420 4,000
1999/11/25 425 425 425 425 5,000
1999/11/24 421 425 420 420 25,000
1999/11/22 420 420 420 420 22,000
1999/11/19 420 425 420 420 11,000
1999/11/18 425 425 423 423 29,000
1999/11/17 420 422 420 422 4,000
1999/11/16 420 420 420 420 13,000
1999/11/15 425 425 420 420 9,000
1999/11/12 425 425 420 425 25,000
1999/11/11 423 425 421 425 27,000
1999/11/10 420 422 420 422 10,000
1999/11/09 421 421 421 421 9,000
1999/11/08 425 425 421 425 40,000
1999/11/05 421 421 421 421 9,000
1999/11/02 422 425 421 424 23,000
1999/11/01 421 421 421 421 13,000
1999/10/29 421 422 421 422 6,000
1999/10/26 429 429 429 429 10,000
1999/10/25 430 430 420 430 29,000
1999/10/22 423 423 420 420 8,000
1999/10/21 420 420 420 420 24,000
1999/10/19 424 424 420 423 102,000
1999/10/18 425 425 425 425 1,000
1999/10/15 425 425 420 420 22,000
1999/10/14 425 425 425 425 3,000
1999/10/13 421 421 420 420 2,000
1999/10/12 421 421 420 420 4,000
1999/10/08 420 420 420 420 13,000
1999/10/07 430 430 430 430 10,000
1999/10/06 420 421 420 420 26,000
1999/10/05 420 420 420 420 13,000
1999/10/04 426 426 416 416 23,000
1999/10/01 428 428 415 416 24,000
1999/09/30 430 430 426 428 27,000
1999/09/28 430 430 430 430 22,000
1999/09/27 445 445 430 430 11,000
1999/09/24 455 455 440 440 52,000
1999/09/22 445 450 440 450 53,000
1999/09/21 445 446 445 446 25,000
1999/09/20 442 444 442 444 32,000
1999/09/17 442 442 440 440 37,000
1999/09/16 440 442 440 442 19,000
1999/09/14 440 442 438 442 46,000
1999/09/13 440 442 440 440 38,000
1999/09/10 441 443 440 440 16,000
1999/09/09 442 443 440 440 14,000
1999/09/08 438 440 438 440 20,000
1999/09/07 438 440 438 440 13,000
1999/09/06 436 440 436 440 23,000
1999/09/03 437 440 437 440 41,000
1999/09/02 439 439 437 437 54,000
1999/09/01 437 439 436 436 38,000
1999/08/31 438 440 437 437 46,000
1999/08/30 440 440 440 440 26,000
1999/08/27 440 440 440 440 31,000
1999/08/26 437 440 437 440 6,000
1999/08/25 445 445 438 438 27,000
1999/08/24 439 443 438 443 29,000
1999/08/23 440 446 440 440 35,000
1999/08/20 446 447 446 447 16,000
1999/08/19 440 448 439 448 34,000
1999/08/18 449 449 440 440 37,000
1999/08/17 450 450 445 445 8,000
1999/08/16 440 440 440 440 17,000
1999/08/13 440 440 440 440 10,000
1999/08/12 436 436 436 436 4,000
1999/08/11 435 435 435 435 12,000
1999/08/10 431 440 431 435 29,000
1999/08/09 431 431 431 431 4,000
1999/08/06 433 435 431 435 36,000
1999/08/05 433 435 433 435 59,000
1999/08/04 433 435 433 435 23,000
1999/08/03 435 435 433 434 50,000
1999/08/02 432 434 430 434 27,000
1999/07/30 431 431 431 431 6,000
1999/07/29 430 432 430 430 28,000
1999/07/28 430 435 430 430 29,000
1999/07/27 431 438 431 435 37,000
1999/07/26 433 433 432 432 13,000
1999/07/23 435 435 435 435 16,000
1999/07/22 432 435 431 431 12,000
1999/07/21 435 435 430 431 25,000
1999/07/19 430 433 430 430 21,000
1999/07/16 431 431 430 430 18,000
1999/07/15 430 430 430 430 8,000
1999/07/14 431 431 430 430 11,000
1999/07/13 435 435 430 430 19,000
1999/07/12 430 430 429 430 15,000
1999/07/09 430 430 430 430 27,000
1999/07/08 430 430 427 427 23,000
1999/07/07 427 430 427 428 39,000
1999/07/06 426 427 426 427 21,000
1999/07/05 426 429 426 429 17,000
1999/07/02 429 429 426 426 13,000
1999/07/01 427 427 427 427 10,000
1999/06/30 426 426 426 426 15,000
1999/06/29 427 427 425 427 30,000
1999/06/28 425 427 425 427 2,000
1999/06/25 430 430 425 425 15,000
1999/06/24 430 430 430 430 10,000
1999/06/23 425 425 425 425 15,000
1999/06/22 430 430 430 430 12,000
1999/06/21 425 430 425 430 11,000
1999/06/18 430 430 425 425 13,000
1999/06/17 430 430 430 430 19,000
1999/06/16 431 431 431 431 1,000
1999/06/15 426 426 426 426 3,000
1999/06/14 436 436 426 426 19,000
1999/06/11 425 430 425 426 8,000
1999/06/10 424 430 424 430 11,000
1999/06/09 424 424 424 424 3,000
1999/06/08 423 423 423 423 2,000
1999/06/07 423 423 423 423 5,000
1999/06/04 423 423 423 423 3,000
1999/06/03 423 423 423 423 2,000
1999/06/02 423 423 422 423 9,000
1999/06/01 423 423 423 423 22,000
1999/05/31 423 423 421 423 10,000
1999/05/28 421 421 421 421 2,000
1999/05/27 425 425 425 425 5,000
1999/05/26 421 425 421 425 13,000
1999/05/25 425 425 421 421 51,000
1999/05/24 425 425 423 423 12,000
1999/05/21 422 425 422 422 26,000
1999/05/20 422 425 422 425 11,000
1999/05/19 422 425 422 422 8,000
1999/05/18 425 425 422 422 9,000
1999/05/17 421 421 421 421 1,000
1999/05/14 422 430 421 430 27,000
1999/05/13 430 430 420 420 16,000
1999/05/12 435 435 420 420 2,000
1999/05/11 430 430 420 420 89,000
1999/05/10 440 440 440 440 1,000
1999/05/07 440 440 430 430 17,000
1999/05/06 420 420 420 420 3,000
1999/04/30 423 425 420 420 23,000
1999/04/28 420 425 420 423 13,000
1999/04/27 420 420 420 420 11,000
1999/04/26 420 423 420 423 30,000
1999/04/23 420 420 420 420 15,000
1999/04/22 423 423 415 420 42,000
1999/04/21 422 425 420 425 49,000
1999/04/20 425 425 425 425 19,000
1999/04/19 430 430 425 425 40,000
1999/04/16 425 425 425 425 5,000
1999/04/15 425 425 425 425 10,000
1999/04/14 425 425 425 425 3,000
1999/04/13 430 440 430 440 21,000
1999/04/12 435 435 430 430 37,000
1999/04/09 435 435 430 430 24,000
1999/04/08 435 435 435 435 3,000
1999/04/07 445 445 435 435 23,000
1999/04/06 440 445 440 445 39,000
1999/04/05 449 449 445 445 6,000
1999/04/02 453 453 440 440 15,000
1999/04/01 455 455 454 454 4,000
1999/03/31 440 440 440 440 1,000
1999/03/30 435 435 435 435 1,000
1999/03/29 422 422 422 422 1,000
1999/03/26 440 440 420 420 11,000
1999/03/25 449 455 449 452 34,000
1999/03/24 444 454 444 454 35,000
1999/03/23 444 444 441 441 74,000
1999/03/19 444 444 444 444 49,000
1999/03/18 444 445 444 444 42,000
1999/03/17 442 444 442 444 34,000
1999/03/16 441 444 441 442 20,000
1999/03/15 444 444 441 444 29,000
1999/03/12 441 445 440 440 57,000
1999/03/11 442 442 441 442 15,000
1999/03/10 442 442 440 442 37,000
1999/03/09 443 443 441 441 20,000
1999/03/08 440 443 440 441 8,000
1999/03/05 440 443 440 443 28,000
1999/03/04 440 443 440 443 41,000
1999/03/03 443 443 443 443 37,000
1999/03/02 444 444 440 444 19,000
1999/03/01 438 440 438 440 43,000
1999/02/26 438 438 438 438 5,000
1999/02/25 440 440 440 440 5,000
1999/02/24 434 437 434 437 31,000
1999/02/23 436 437 436 437 16,000
1999/02/22 435 437 435 437 21,000
1999/02/19 431 431 431 431 11,000
1999/02/18 435 435 435 435 3,000
1999/02/17 431 431 426 431 17,000
1999/02/16 431 431 431 431 5,000
1999/02/15 433 433 431 431 27,000
1999/02/12 436 436 434 434 21,000
1999/02/10 439 443 436 436 36,000
1999/02/09 430 439 430 439 64,000
1999/02/08 421 430 421 430 43,000
1999/02/05 426 426 426 426 10,000
1999/02/04 421 421 421 421 2,000
1999/02/03 420 420 420 420 9,000
1999/02/02 421 421 420 420 13,000
1999/02/01 420 420 416 416 27,000
1999/01/29 420 420 420 420 22,000
1999/01/28 417 420 417 420 20,000
1999/01/27 416 417 416 417 3,000
1999/01/26 415 417 415 417 20,000
1999/01/25 417 417 415 415 40,000
1999/01/22 415 415 412 412 52,000
1999/01/21 415 415 415 415 30,000
1999/01/20 415 415 415 415 10,000
1999/01/19 415 415 412 412 4,000
1999/01/18 411 413 411 413 27,000
1999/01/14 415 415 415 415 17,000
1999/01/13 415 415 415 415 6,000
1999/01/12 415 415 415 415 1,000
1999/01/11 415 415 413 415 20,000
1999/01/08 410 415 410 415 2,000
1999/01/07 413 415 413 415 24,000
1999/01/05 417 417 410 410 4,000
1999/01/04 410 412 410 412 2,000

このページの先頭へ