神戸物産(3038)の株価時系列情報
神戸物産(3038)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,944 | 3,974 | 3,914 | 3,922 | 847,300 |
| 2024/07/25 | 3,888 | 3,994 | 3,888 | 3,936 | 1,415,800 |
| 2024/07/24 | 3,857 | 3,920 | 3,841 | 3,890 | 794,200 |
| 2024/07/23 | 3,857 | 3,872 | 3,817 | 3,858 | 910,700 |
| 2024/07/22 | 3,912 | 3,933 | 3,840 | 3,887 | 697,000 |
| 2024/07/19 | 3,910 | 3,966 | 3,907 | 3,940 | 1,764,200 |
| 2024/07/18 | 3,907 | 3,929 | 3,847 | 3,871 | 1,493,100 |
| 2024/07/17 | 3,790 | 3,812 | 3,782 | 3,802 | 572,900 |
| 2024/07/16 | 3,805 | 3,817 | 3,782 | 3,790 | 1,277,700 |
| 2024/07/12 | 3,726 | 3,819 | 3,700 | 3,819 | 3,900,700 |
| 2024/07/11 | 3,608 | 3,621 | 3,585 | 3,612 | 778,200 |
| 2024/07/10 | 3,600 | 3,602 | 3,565 | 3,600 | 620,800 |
| 2024/07/09 | 3,555 | 3,603 | 3,541 | 3,603 | 843,400 |
| 2024/07/08 | 3,554 | 3,584 | 3,537 | 3,563 | 487,800 |
| 2024/07/05 | 3,609 | 3,614 | 3,543 | 3,550 | 606,600 |
| 2024/07/04 | 3,545 | 3,599 | 3,543 | 3,599 | 848,500 |
| 2024/07/03 | 3,538 | 3,558 | 3,517 | 3,541 | 499,200 |
| 2024/07/02 | 3,573 | 3,584 | 3,515 | 3,538 | 734,600 |
| 2024/07/01 | 3,585 | 3,593 | 3,525 | 3,548 | 862,000 |
| 2024/06/28 | 3,583 | 3,603 | 3,568 | 3,584 | 966,900 |
| 2024/06/27 | 3,545 | 3,588 | 3,543 | 3,557 | 540,500 |
| 2024/06/26 | 3,583 | 3,607 | 3,532 | 3,558 | 923,900 |
| 2024/06/25 | 3,479 | 3,564 | 3,468 | 3,560 | 1,020,800 |
| 2024/06/24 | 3,464 | 3,482 | 3,455 | 3,457 | 555,400 |
| 2024/06/21 | 3,417 | 3,480 | 3,417 | 3,447 | 798,200 |
| 2024/06/20 | 3,436 | 3,450 | 3,405 | 3,417 | 549,900 |
| 2024/06/19 | 3,428 | 3,486 | 3,422 | 3,437 | 692,100 |
| 2024/06/18 | 3,459 | 3,460 | 3,415 | 3,420 | 647,000 |
| 2024/06/17 | 3,406 | 3,468 | 3,403 | 3,459 | 1,285,000 |
| 2024/06/14 | 3,500 | 3,507 | 3,387 | 3,400 | 2,555,700 |
| 2024/06/13 | 3,499 | 3,542 | 3,491 | 3,499 | 1,214,000 |
| 2024/06/12 | 3,477 | 3,480 | 3,448 | 3,463 | 688,400 |
| 2024/06/11 | 3,467 | 3,511 | 3,457 | 3,482 | 560,300 |
| 2024/06/10 | 3,463 | 3,473 | 3,403 | 3,452 | 800,300 |
| 2024/06/07 | 3,461 | 3,481 | 3,443 | 3,471 | 427,800 |
| 2024/06/06 | 3,511 | 3,526 | 3,459 | 3,481 | 720,000 |
| 2024/06/05 | 3,535 | 3,558 | 3,491 | 3,530 | 1,216,300 |
| 2024/06/04 | 3,449 | 3,464 | 3,421 | 3,443 | 501,300 |
| 2024/06/03 | 3,515 | 3,515 | 3,449 | 3,449 | 497,600 |
| 2024/05/31 | 3,436 | 3,488 | 3,436 | 3,481 | 909,200 |
| 2024/05/30 | 3,380 | 3,450 | 3,371 | 3,447 | 720,600 |
| 2024/05/29 | 3,408 | 3,418 | 3,370 | 3,380 | 647,100 |
| 2024/05/28 | 3,412 | 3,437 | 3,406 | 3,410 | 410,600 |
| 2024/05/27 | 3,403 | 3,447 | 3,400 | 3,428 | 414,900 |
| 2024/05/24 | 3,409 | 3,433 | 3,380 | 3,385 | 538,400 |
| 2024/05/23 | 3,394 | 3,452 | 3,391 | 3,423 | 946,000 |
| 2024/05/22 | 3,451 | 3,475 | 3,421 | 3,421 | 540,200 |
| 2024/05/21 | 3,510 | 3,521 | 3,443 | 3,450 | 723,600 |
| 2024/05/20 | 3,541 | 3,543 | 3,493 | 3,510 | 601,600 |
| 2024/05/17 | 3,528 | 3,539 | 3,498 | 3,527 | 753,200 |
| 2024/05/16 | 3,500 | 3,558 | 3,490 | 3,556 | 1,301,200 |
| 2024/05/15 | 3,480 | 3,488 | 3,449 | 3,457 | 471,900 |
| 2024/05/14 | 3,437 | 3,483 | 3,424 | 3,469 | 640,000 |
| 2024/05/13 | 3,387 | 3,425 | 3,372 | 3,410 | 539,300 |
| 2024/05/10 | 3,410 | 3,439 | 3,397 | 3,413 | 503,400 |
| 2024/05/09 | 3,470 | 3,480 | 3,420 | 3,420 | 475,500 |
| 2024/05/08 | 3,457 | 3,506 | 3,448 | 3,477 | 767,000 |
| 2024/05/07 | 3,474 | 3,483 | 3,421 | 3,465 | 1,086,700 |
| 2024/05/02 | 3,509 | 3,515 | 3,420 | 3,437 | 896,700 |
| 2024/05/01 | 3,429 | 3,454 | 3,416 | 3,439 | 683,500 |
| 2024/04/30 | 3,448 | 3,450 | 3,356 | 3,425 | 1,606,300 |
| 2024/04/26 | 3,368 | 3,429 | 3,359 | 3,429 | 838,000 |
| 2024/04/25 | 3,375 | 3,404 | 3,359 | 3,391 | 929,700 |
| 2024/04/24 | 3,370 | 3,411 | 3,366 | 3,378 | 1,027,300 |
| 2024/04/23 | 3,420 | 3,496 | 3,387 | 3,416 | 1,379,400 |
| 2024/04/22 | 3,319 | 3,367 | 3,311 | 3,352 | 772,900 |
| 2024/04/19 | 3,365 | 3,367 | 3,295 | 3,310 | 946,400 |
| 2024/04/18 | 3,390 | 3,422 | 3,363 | 3,380 | 841,000 |
| 2024/04/17 | 3,434 | 3,434 | 3,310 | 3,397 | 1,792,300 |
| 2024/04/16 | 3,400 | 3,463 | 3,383 | 3,448 | 1,183,700 |
| 2024/04/15 | 3,510 | 3,520 | 3,431 | 3,432 | 1,503,300 |
| 2024/04/12 | 3,560 | 3,561 | 3,518 | 3,526 | 968,800 |
| 2024/04/11 | 3,527 | 3,596 | 3,523 | 3,576 | 1,322,000 |
| 2024/04/10 | 3,640 | 3,655 | 3,560 | 3,560 | 989,200 |
| 2024/04/09 | 3,600 | 3,630 | 3,577 | 3,628 | 627,200 |
| 2024/04/08 | 3,601 | 3,625 | 3,597 | 3,609 | 680,900 |
| 2024/04/05 | 3,540 | 3,638 | 3,532 | 3,628 | 1,607,600 |
| 2024/04/04 | 3,530 | 3,567 | 3,512 | 3,544 | 820,300 |
| 2024/04/03 | 3,550 | 3,560 | 3,493 | 3,530 | 1,423,300 |
| 2024/04/02 | 3,656 | 3,659 | 3,573 | 3,578 | 1,918,300 |
| 2024/04/01 | 3,746 | 3,746 | 3,666 | 3,683 | 931,500 |
| 2024/03/29 | 3,750 | 3,752 | 3,688 | 3,737 | 1,236,900 |
| 2024/03/28 | 3,772 | 3,783 | 3,706 | 3,708 | 1,318,900 |
| 2024/03/27 | 3,735 | 3,768 | 3,721 | 3,752 | 1,533,100 |
| 2024/03/26 | 3,685 | 3,725 | 3,655 | 3,716 | 1,358,900 |
| 2024/03/25 | 3,671 | 3,722 | 3,666 | 3,688 | 1,518,200 |
| 2024/03/22 | 3,672 | 3,705 | 3,650 | 3,650 | 1,933,400 |
| 2024/03/21 | 3,715 | 3,747 | 3,652 | 3,667 | 2,795,200 |
| 2024/03/19 | 3,870 | 3,872 | 3,665 | 3,689 | 4,570,200 |
| 2024/03/18 | 3,925 | 3,985 | 3,888 | 3,914 | 1,513,400 |
| 2024/03/15 | 4,170 | 4,187 | 3,967 | 3,967 | 1,973,000 |
| 2024/03/14 | 4,080 | 4,111 | 3,963 | 4,082 | 902,300 |
| 2024/03/13 | 4,080 | 4,144 | 4,000 | 4,096 | 1,232,600 |
| 2024/03/12 | 4,101 | 4,180 | 4,076 | 4,176 | 1,939,300 |
| 2024/03/11 | 3,987 | 4,095 | 3,987 | 4,072 | 2,081,600 |
| 2024/03/08 | 3,892 | 3,958 | 3,864 | 3,951 | 933,600 |
| 2024/03/07 | 3,837 | 3,967 | 3,821 | 3,952 | 1,013,600 |
| 2024/03/06 | 3,820 | 3,822 | 3,778 | 3,805 | 661,200 |
| 2024/03/05 | 3,856 | 3,856 | 3,770 | 3,808 | 777,100 |
| 2024/03/04 | 3,941 | 3,963 | 3,865 | 3,871 | 692,100 |
| 2024/03/01 | 4,030 | 4,043 | 3,951 | 3,966 | 795,400 |
| 2024/02/29 | 3,910 | 4,040 | 3,895 | 4,030 | 1,445,400 |
| 2024/02/28 | 3,912 | 3,949 | 3,892 | 3,923 | 589,900 |
| 2024/02/27 | 3,941 | 3,952 | 3,892 | 3,925 | 742,700 |
| 2024/02/26 | 3,818 | 3,979 | 3,814 | 3,935 | 2,285,600 |
| 2024/02/22 | 3,777 | 3,818 | 3,760 | 3,767 | 714,800 |
| 2024/02/21 | 3,786 | 3,813 | 3,773 | 3,791 | 654,100 |
| 2024/02/20 | 3,786 | 3,789 | 3,743 | 3,763 | 616,700 |
| 2024/02/19 | 3,750 | 3,785 | 3,740 | 3,759 | 703,700 |
| 2024/02/16 | 3,692 | 3,732 | 3,679 | 3,718 | 931,900 |
| 2024/02/15 | 3,640 | 3,660 | 3,613 | 3,657 | 793,300 |
| 2024/02/14 | 3,665 | 3,690 | 3,651 | 3,656 | 817,500 |
| 2024/02/13 | 3,700 | 3,715 | 3,631 | 3,688 | 902,600 |
| 2024/02/09 | 3,685 | 3,763 | 3,685 | 3,690 | 819,600 |
| 2024/02/08 | 3,700 | 3,744 | 3,683 | 3,730 | 785,200 |
| 2024/02/07 | 3,732 | 3,732 | 3,693 | 3,708 | 646,200 |
| 2024/02/06 | 3,720 | 3,730 | 3,682 | 3,719 | 800,900 |
| 2024/02/05 | 3,750 | 3,766 | 3,722 | 3,724 | 1,157,000 |
| 2024/02/02 | 3,810 | 3,836 | 3,778 | 3,781 | 1,000,700 |
| 2024/02/01 | 3,751 | 3,773 | 3,734 | 3,770 | 948,500 |
| 2024/01/31 | 3,817 | 3,827 | 3,758 | 3,770 | 1,503,200 |
| 2024/01/30 | 3,875 | 3,879 | 3,838 | 3,838 | 720,800 |
| 2024/01/29 | 3,838 | 3,842 | 3,800 | 3,837 | 653,900 |
| 2024/01/26 | 3,855 | 3,864 | 3,828 | 3,830 | 926,900 |
| 2024/01/25 | 3,865 | 3,901 | 3,822 | 3,860 | 2,111,700 |
| 2024/01/24 | 3,869 | 3,994 | 3,860 | 3,989 | 1,387,100 |
| 2024/01/23 | 3,861 | 3,909 | 3,860 | 3,876 | 840,100 |
| 2024/01/22 | 3,847 | 3,898 | 3,815 | 3,897 | 981,100 |
| 2024/01/19 | 3,998 | 4,000 | 3,850 | 3,850 | 1,360,900 |
| 2024/01/18 | 3,980 | 3,980 | 3,919 | 3,950 | 1,121,800 |
| 2024/01/17 | 3,975 | 4,017 | 3,973 | 4,005 | 998,900 |
| 2024/01/16 | 4,017 | 4,022 | 3,961 | 3,997 | 747,700 |
| 2024/01/15 | 4,000 | 4,028 | 3,979 | 4,023 | 680,900 |
| 2024/01/12 | 4,010 | 4,017 | 3,983 | 4,017 | 675,900 |
| 2024/01/11 | 4,013 | 4,032 | 3,986 | 4,004 | 861,800 |
| 2024/01/10 | 4,002 | 4,018 | 3,989 | 4,009 | 853,900 |
| 2024/01/09 | 3,946 | 4,009 | 3,943 | 4,009 | 1,179,600 |
| 2024/01/05 | 4,094 | 4,101 | 3,941 | 3,941 | 1,691,200 |
| 2024/01/04 | 4,120 | 4,159 | 4,079 | 4,152 | 905,200 |
| 2023/12/29 | 4,146 | 4,166 | 4,120 | 4,166 | 567,400 |
| 2023/12/28 | 4,145 | 4,162 | 4,115 | 4,147 | 637,700 |
| 2023/12/27 | 4,140 | 4,185 | 4,129 | 4,175 | 746,600 |
| 2023/12/26 | 4,122 | 4,144 | 4,106 | 4,144 | 477,900 |
| 2023/12/25 | 4,170 | 4,171 | 4,124 | 4,133 | 535,500 |
| 2023/12/22 | 4,141 | 4,193 | 4,109 | 4,147 | 988,600 |
| 2023/12/21 | 4,048 | 4,126 | 4,020 | 4,122 | 1,230,400 |
| 2023/12/20 | 4,153 | 4,178 | 3,991 | 4,059 | 1,676,700 |
| 2023/12/19 | 4,148 | 4,173 | 4,032 | 4,160 | 1,651,800 |
| 2023/12/18 | 4,095 | 4,168 | 3,959 | 4,164 | 2,207,000 |
| 2023/12/15 | 4,191 | 4,193 | 4,103 | 4,133 | 1,524,800 |
| 2023/12/14 | 4,250 | 4,270 | 4,153 | 4,156 | 1,300,100 |
| 2023/12/13 | 4,167 | 4,191 | 4,050 | 4,124 | 1,323,200 |
| 2023/12/12 | 4,200 | 4,252 | 4,158 | 4,165 | 1,434,000 |
| 2023/12/11 | 4,107 | 4,184 | 4,061 | 4,179 | 1,586,500 |
| 2023/12/08 | 4,115 | 4,213 | 4,091 | 4,108 | 2,098,600 |
| 2023/12/07 | 4,038 | 4,085 | 4,000 | 4,061 | 991,900 |
| 2023/12/06 | 4,000 | 4,081 | 3,980 | 4,057 | 1,372,200 |
| 2023/12/05 | 4,000 | 4,010 | 3,955 | 3,996 | 1,150,000 |
| 2023/12/04 | 3,893 | 4,023 | 3,870 | 4,004 | 1,787,800 |
| 2023/12/01 | 3,875 | 3,898 | 3,835 | 3,850 | 616,900 |
| 2023/11/30 | 3,895 | 3,918 | 3,870 | 3,904 | 910,300 |
| 2023/11/29 | 3,832 | 3,967 | 3,812 | 3,909 | 1,486,900 |
| 2023/11/28 | 3,839 | 3,867 | 3,796 | 3,851 | 884,800 |
| 2023/11/27 | 3,885 | 3,904 | 3,802 | 3,829 | 913,500 |
| 2023/11/24 | 3,887 | 3,993 | 3,827 | 3,869 | 1,983,600 |
| 2023/11/22 | 3,789 | 3,885 | 3,753 | 3,881 | 1,770,500 |
| 2023/11/21 | 3,642 | 3,825 | 3,626 | 3,824 | 3,088,700 |
| 2023/11/20 | 3,600 | 3,648 | 3,584 | 3,631 | 1,861,400 |
| 2023/11/17 | 3,575 | 3,584 | 3,542 | 3,584 | 941,200 |
| 2023/11/16 | 3,600 | 3,610 | 3,582 | 3,592 | 749,000 |
| 2023/11/15 | 3,598 | 3,649 | 3,592 | 3,621 | 1,144,600 |
| 2023/11/14 | 3,610 | 3,621 | 3,572 | 3,586 | 676,700 |
| 2023/11/13 | 3,616 | 3,657 | 3,595 | 3,607 | 811,300 |
| 2023/11/10 | 3,620 | 3,633 | 3,597 | 3,614 | 1,013,000 |
| 2023/11/09 | 3,680 | 3,682 | 3,586 | 3,619 | 1,674,500 |
| 2023/11/08 | 3,707 | 3,766 | 3,684 | 3,709 | 1,120,300 |
| 2023/11/07 | 3,802 | 3,828 | 3,737 | 3,737 | 834,100 |
| 2023/11/06 | 3,830 | 3,886 | 3,808 | 3,848 | 1,520,500 |
| 2023/11/02 | 3,665 | 3,781 | 3,658 | 3,781 | 1,344,800 |
| 2023/11/01 | 3,721 | 3,730 | 3,639 | 3,648 | 1,299,200 |
| 2023/10/31 | 3,688 | 3,761 | 3,651 | 3,743 | 1,172,700 |
| 2023/10/30 | 3,667 | 3,673 | 3,616 | 3,667 | 2,897,700 |
| 2023/10/27 | 3,646 | 3,707 | 3,646 | 3,700 | 3,349,800 |
| 2023/10/26 | 3,680 | 3,725 | 3,620 | 3,642 | 2,265,700 |
| 2023/10/25 | 3,665 | 3,711 | 3,612 | 3,679 | 1,922,200 |
| 2023/10/24 | 3,635 | 3,690 | 3,556 | 3,623 | 2,547,100 |
| 2023/10/23 | 3,747 | 3,772 | 3,666 | 3,677 | 2,777,200 |
| 2023/10/20 | 3,777 | 3,840 | 3,768 | 3,768 | 1,631,700 |
| 2023/10/19 | 3,725 | 3,843 | 3,715 | 3,826 | 1,857,000 |
| 2023/10/18 | 3,800 | 3,801 | 3,711 | 3,750 | 1,819,900 |
| 2023/10/17 | 3,766 | 3,837 | 3,763 | 3,834 | 1,693,800 |
| 2023/10/16 | 3,711 | 3,778 | 3,689 | 3,753 | 1,606,200 |
| 2023/10/13 | 3,783 | 3,783 | 3,701 | 3,750 | 2,089,600 |
| 2023/10/12 | 3,682 | 3,797 | 3,674 | 3,774 | 1,634,400 |
| 2023/10/11 | 3,758 | 3,779 | 3,696 | 3,708 | 1,228,400 |
| 2023/10/10 | 3,756 | 3,761 | 3,714 | 3,732 | 1,523,400 |
| 2023/10/06 | 3,712 | 3,767 | 3,705 | 3,759 | 2,347,400 |
| 2023/10/05 | 3,640 | 3,719 | 3,604 | 3,708 | 2,589,100 |
| 2023/10/04 | 3,530 | 3,666 | 3,525 | 3,640 | 3,032,900 |
| 2023/10/03 | 3,450 | 3,519 | 3,432 | 3,502 | 1,153,300 |