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 |
|---|---|---|---|---|---|
| 2025/08/28 | 4,123 | 4,142 | 4,102 | 4,131 | 554,900 |
| 2025/08/27 | 4,150 | 4,169 | 4,117 | 4,132 | 768,400 |
| 2025/08/26 | 4,207 | 4,245 | 4,180 | 4,180 | 1,233,600 |
| 2025/08/25 | 4,293 | 4,294 | 4,223 | 4,249 | 696,200 |
| 2025/08/22 | 4,259 | 4,275 | 4,231 | 4,251 | 722,300 |
| 2025/08/21 | 4,284 | 4,293 | 4,208 | 4,235 | 542,000 |
| 2025/08/20 | 4,240 | 4,287 | 4,226 | 4,255 | 1,136,000 |
| 2025/08/19 | 4,230 | 4,274 | 4,189 | 4,230 | 928,700 |
| 2025/08/18 | 4,214 | 4,255 | 4,178 | 4,230 | 898,800 |
| 2025/08/15 | 4,212 | 4,220 | 4,165 | 4,215 | 1,194,700 |
| 2025/08/14 | 4,240 | 4,335 | 4,228 | 4,282 | 1,972,600 |
| 2025/08/13 | 4,196 | 4,255 | 4,167 | 4,213 | 1,183,900 |
| 2025/08/12 | 4,094 | 4,178 | 4,086 | 4,170 | 957,100 |
| 2025/08/08 | 4,162 | 4,170 | 4,113 | 4,126 | 1,213,400 |
| 2025/08/07 | 4,127 | 4,188 | 4,090 | 4,111 | 1,131,700 |
| 2025/08/06 | 4,057 | 4,106 | 4,057 | 4,085 | 718,600 |
| 2025/08/05 | 4,120 | 4,142 | 4,055 | 4,057 | 1,328,700 |
| 2025/08/04 | 4,135 | 4,220 | 4,107 | 4,139 | 1,817,700 |
| 2025/08/01 | 4,045 | 4,064 | 3,968 | 4,027 | 1,277,700 |
| 2025/07/31 | 4,060 | 4,079 | 4,010 | 4,065 | 1,150,000 |
| 2025/07/30 | 4,002 | 4,050 | 3,985 | 4,041 | 3,166,700 |
| 2025/07/29 | 4,012 | 4,022 | 3,981 | 4,000 | 1,099,400 |
| 2025/07/28 | 4,041 | 4,071 | 4,027 | 4,036 | 1,063,300 |
| 2025/07/25 | 4,148 | 4,165 | 4,076 | 4,096 | 1,622,100 |
| 2025/07/24 | 4,150 | 4,174 | 4,115 | 4,163 | 1,241,000 |
| 2025/07/23 | 4,222 | 4,252 | 4,072 | 4,145 | 1,961,400 |
| 2025/07/22 | 4,260 | 4,283 | 4,217 | 4,225 | 989,500 |
| 2025/07/18 | 4,320 | 4,351 | 4,250 | 4,260 | 917,300 |
| 2025/07/17 | 4,338 | 4,465 | 4,327 | 4,373 | 1,390,600 |
| 2025/07/16 | 4,287 | 4,318 | 4,263 | 4,304 | 663,300 |
| 2025/07/15 | 4,334 | 4,346 | 4,278 | 4,292 | 892,900 |
| 2025/07/14 | 4,264 | 4,306 | 4,210 | 4,293 | 887,500 |
| 2025/07/11 | 4,311 | 4,342 | 4,276 | 4,290 | 755,700 |
| 2025/07/10 | 4,330 | 4,375 | 4,311 | 4,324 | 964,800 |
| 2025/07/09 | 4,454 | 4,470 | 4,323 | 4,331 | 1,372,300 |
| 2025/07/08 | 4,535 | 4,551 | 4,454 | 4,492 | 1,049,400 |
| 2025/07/07 | 4,452 | 4,566 | 4,450 | 4,549 | 856,200 |
| 2025/07/04 | 4,435 | 4,503 | 4,420 | 4,431 | 562,300 |
| 2025/07/03 | 4,582 | 4,628 | 4,466 | 4,466 | 1,096,100 |
| 2025/07/02 | 4,543 | 4,670 | 4,540 | 4,607 | 1,488,400 |
| 2025/07/01 | 4,523 | 4,640 | 4,497 | 4,505 | 1,460,000 |
| 2025/06/30 | 4,430 | 4,478 | 4,402 | 4,478 | 1,158,600 |
| 2025/06/27 | 4,417 | 4,468 | 4,412 | 4,462 | 1,133,700 |
| 2025/06/26 | 4,480 | 4,540 | 4,450 | 4,461 | 1,085,800 |
| 2025/06/25 | 4,538 | 4,549 | 4,477 | 4,518 | 749,900 |
| 2025/06/24 | 4,560 | 4,560 | 4,470 | 4,530 | 781,200 |
| 2025/06/23 | 4,551 | 4,577 | 4,507 | 4,520 | 678,600 |
| 2025/06/20 | 4,515 | 4,538 | 4,479 | 4,534 | 1,566,900 |
| 2025/06/19 | 4,448 | 4,518 | 4,396 | 4,518 | 1,306,800 |
| 2025/06/18 | 4,427 | 4,490 | 4,419 | 4,466 | 1,605,700 |
| 2025/06/17 | 4,630 | 4,640 | 4,456 | 4,474 | 2,141,300 |
| 2025/06/16 | 4,495 | 4,700 | 4,452 | 4,700 | 1,846,400 |
| 2025/06/13 | 4,564 | 4,612 | 4,433 | 4,500 | 2,147,500 |
| 2025/06/12 | 4,553 | 4,590 | 4,524 | 4,550 | 1,528,300 |
| 2025/06/11 | 4,497 | 4,609 | 4,488 | 4,521 | 1,316,500 |
| 2025/06/10 | 4,540 | 4,583 | 4,517 | 4,567 | 1,018,200 |
| 2025/06/09 | 4,491 | 4,579 | 4,487 | 4,566 | 627,400 |
| 2025/06/06 | 4,596 | 4,604 | 4,510 | 4,546 | 1,097,400 |
| 2025/06/05 | 4,531 | 4,626 | 4,497 | 4,587 | 1,276,000 |
| 2025/06/04 | 4,518 | 4,544 | 4,486 | 4,500 | 1,037,100 |
| 2025/06/03 | 4,581 | 4,590 | 4,512 | 4,548 | 990,000 |
| 2025/06/02 | 4,544 | 4,581 | 4,519 | 4,547 | 742,400 |
| 2025/05/30 | 4,628 | 4,647 | 4,533 | 4,550 | 4,080,200 |
| 2025/05/29 | 4,550 | 4,562 | 4,485 | 4,495 | 2,058,200 |
| 2025/05/28 | 4,630 | 4,660 | 4,574 | 4,619 | 1,737,600 |
| 2025/05/27 | 4,700 | 4,742 | 4,691 | 4,700 | 1,169,900 |
| 2025/05/26 | 4,730 | 4,922 | 4,702 | 4,741 | 1,993,000 |
| 2025/05/23 | 4,680 | 4,855 | 4,675 | 4,675 | 3,556,200 |
| 2025/05/22 | 4,530 | 4,597 | 4,476 | 4,500 | 1,599,900 |
| 2025/05/21 | 4,517 | 4,630 | 4,475 | 4,480 | 2,065,200 |
| 2025/05/20 | 4,510 | 4,517 | 4,442 | 4,470 | 978,300 |
| 2025/05/19 | 4,567 | 4,574 | 4,472 | 4,494 | 1,171,900 |
| 2025/05/16 | 4,481 | 4,524 | 4,446 | 4,497 | 1,768,000 |
| 2025/05/15 | 4,375 | 4,409 | 4,341 | 4,384 | 1,185,400 |
| 2025/05/14 | 4,205 | 4,362 | 4,160 | 4,344 | 2,023,400 |
| 2025/05/13 | 4,240 | 4,305 | 4,205 | 4,205 | 2,251,300 |
| 2025/05/12 | 4,400 | 4,449 | 4,381 | 4,435 | 1,079,200 |
| 2025/05/09 | 4,385 | 4,472 | 4,346 | 4,443 | 1,471,900 |
| 2025/05/08 | 4,435 | 4,494 | 4,405 | 4,481 | 1,378,400 |
| 2025/05/07 | 4,325 | 4,458 | 4,300 | 4,430 | 2,693,800 |
| 2025/05/02 | 4,250 | 4,289 | 4,162 | 4,212 | 2,262,000 |
| 2025/05/01 | 4,375 | 4,378 | 4,296 | 4,345 | 1,237,900 |
| 2025/04/30 | 4,351 | 4,402 | 4,326 | 4,386 | 2,336,000 |
| 2025/04/28 | 4,099 | 4,336 | 4,098 | 4,325 | 2,943,800 |
| 2025/04/25 | 4,063 | 4,169 | 4,054 | 4,100 | 2,312,900 |
| 2025/04/24 | 4,300 | 4,347 | 4,065 | 4,092 | 4,077,600 |
| 2025/04/23 | 4,233 | 4,405 | 4,225 | 4,400 | 3,371,200 |
| 2025/04/22 | 4,412 | 4,463 | 4,353 | 4,443 | 2,258,500 |
| 2025/04/21 | 4,390 | 4,499 | 4,372 | 4,404 | 3,223,500 |
| 2025/04/18 | 4,199 | 4,320 | 4,190 | 4,320 | 1,844,500 |
| 2025/04/17 | 4,353 | 4,360 | 4,150 | 4,189 | 2,724,300 |
| 2025/04/16 | 4,285 | 4,318 | 4,232 | 4,310 | 2,199,000 |
| 2025/04/15 | 4,245 | 4,295 | 4,176 | 4,294 | 3,020,100 |
| 2025/04/14 | 4,111 | 4,282 | 4,101 | 4,252 | 2,602,900 |
| 2025/04/11 | 4,220 | 4,293 | 4,051 | 4,112 | 4,670,400 |
| 2025/04/10 | 3,870 | 4,162 | 3,811 | 4,150 | 4,958,600 |
| 2025/04/09 | 3,900 | 4,082 | 3,862 | 4,079 | 4,718,900 |
| 2025/04/08 | 3,731 | 3,823 | 3,660 | 3,823 | 2,933,700 |
| 2025/04/07 | 3,789 | 3,948 | 3,673 | 3,704 | 7,164,900 |
| 2025/04/04 | 3,662 | 3,764 | 3,652 | 3,750 | 3,316,000 |
| 2025/04/03 | 3,411 | 3,618 | 3,411 | 3,592 | 2,747,800 |
| 2025/04/02 | 3,451 | 3,456 | 3,392 | 3,422 | 824,700 |
| 2025/04/01 | 3,537 | 3,539 | 3,434 | 3,434 | 742,100 |
| 2025/03/31 | 3,460 | 3,527 | 3,456 | 3,524 | 950,000 |
| 2025/03/28 | 3,518 | 3,525 | 3,492 | 3,502 | 800,200 |
| 2025/03/27 | 3,486 | 3,546 | 3,476 | 3,546 | 961,200 |
| 2025/03/26 | 3,444 | 3,495 | 3,443 | 3,464 | 850,900 |
| 2025/03/25 | 3,411 | 3,447 | 3,384 | 3,439 | 656,000 |
| 2025/03/24 | 3,430 | 3,470 | 3,425 | 3,433 | 599,300 |
| 2025/03/21 | 3,440 | 3,468 | 3,417 | 3,436 | 1,032,000 |
| 2025/03/19 | 3,485 | 3,493 | 3,432 | 3,440 | 833,000 |
| 2025/03/18 | 3,440 | 3,548 | 3,435 | 3,498 | 1,353,400 |
| 2025/03/17 | 3,590 | 3,597 | 3,430 | 3,449 | 2,024,800 |
| 2025/03/14 | 3,502 | 3,546 | 3,495 | 3,520 | 1,359,700 |
| 2025/03/13 | 3,538 | 3,569 | 3,523 | 3,539 | 978,600 |
| 2025/03/12 | 3,509 | 3,550 | 3,487 | 3,542 | 883,200 |
| 2025/03/11 | 3,535 | 3,550 | 3,471 | 3,516 | 1,791,800 |
| 2025/03/10 | 3,455 | 3,512 | 3,446 | 3,512 | 1,404,000 |
| 2025/03/07 | 3,447 | 3,462 | 3,386 | 3,419 | 892,300 |
| 2025/03/06 | 3,443 | 3,480 | 3,427 | 3,442 | 1,069,700 |
| 2025/03/05 | 3,479 | 3,528 | 3,436 | 3,476 | 1,743,700 |
| 2025/03/04 | 3,397 | 3,476 | 3,382 | 3,435 | 1,964,000 |
| 2025/03/03 | 3,301 | 3,343 | 3,297 | 3,339 | 788,000 |
| 2025/02/28 | 3,370 | 3,370 | 3,319 | 3,335 | 1,066,100 |
| 2025/02/27 | 3,365 | 3,414 | 3,363 | 3,394 | 1,170,600 |
| 2025/02/26 | 3,330 | 3,377 | 3,330 | 3,358 | 1,796,400 |
| 2025/02/25 | 3,233 | 3,323 | 3,226 | 3,309 | 1,819,400 |
| 2025/02/21 | 3,202 | 3,248 | 3,187 | 3,205 | 1,047,800 |
| 2025/02/20 | 3,218 | 3,232 | 3,170 | 3,179 | 1,186,200 |
| 2025/02/19 | 3,309 | 3,322 | 3,212 | 3,212 | 1,924,600 |
| 2025/02/18 | 3,319 | 3,358 | 3,308 | 3,323 | 780,800 |
| 2025/02/17 | 3,303 | 3,362 | 3,303 | 3,329 | 942,000 |
| 2025/02/14 | 3,410 | 3,414 | 3,303 | 3,303 | 1,347,300 |
| 2025/02/13 | 3,425 | 3,435 | 3,367 | 3,383 | 1,582,100 |
| 2025/02/12 | 3,519 | 3,526 | 3,448 | 3,469 | 997,300 |
| 2025/02/10 | 3,507 | 3,541 | 3,500 | 3,510 | 629,800 |
| 2025/02/07 | 3,587 | 3,600 | 3,516 | 3,521 | 1,002,600 |
| 2025/02/06 | 3,485 | 3,592 | 3,479 | 3,541 | 1,599,400 |
| 2025/02/05 | 3,418 | 3,454 | 3,400 | 3,438 | 828,400 |
| 2025/02/04 | 3,472 | 3,477 | 3,412 | 3,415 | 859,400 |
| 2025/02/03 | 3,500 | 3,519 | 3,466 | 3,472 | 894,200 |
| 2025/01/31 | 3,527 | 3,556 | 3,511 | 3,534 | 1,208,500 |
| 2025/01/30 | 3,456 | 3,530 | 3,455 | 3,499 | 745,900 |
| 2025/01/29 | 3,490 | 3,504 | 3,471 | 3,471 | 633,800 |
| 2025/01/28 | 3,527 | 3,534 | 3,486 | 3,508 | 777,700 |
| 2025/01/27 | 3,512 | 3,524 | 3,444 | 3,460 | 907,900 |
| 2025/01/24 | 3,444 | 3,549 | 3,432 | 3,492 | 1,442,300 |
| 2025/01/23 | 3,435 | 3,463 | 3,387 | 3,444 | 1,209,800 |
| 2025/01/22 | 3,460 | 3,471 | 3,415 | 3,425 | 863,000 |
| 2025/01/21 | 3,510 | 3,510 | 3,447 | 3,472 | 955,500 |
| 2025/01/20 | 3,471 | 3,471 | 3,432 | 3,440 | 1,136,500 |
| 2025/01/17 | 3,535 | 3,543 | 3,443 | 3,510 | 2,338,700 |
| 2025/01/16 | 3,371 | 3,439 | 3,345 | 3,432 | 2,056,600 |
| 2025/01/15 | 3,238 | 3,240 | 3,206 | 3,221 | 834,800 |
| 2025/01/14 | 3,280 | 3,281 | 3,205 | 3,212 | 1,256,000 |
| 2025/01/10 | 3,300 | 3,308 | 3,277 | 3,296 | 779,700 |
| 2025/01/09 | 3,384 | 3,388 | 3,312 | 3,317 | 1,105,300 |
| 2025/01/08 | 3,415 | 3,415 | 3,373 | 3,375 | 910,100 |
| 2025/01/07 | 3,400 | 3,425 | 3,390 | 3,416 | 726,300 |
| 2025/01/06 | 3,440 | 3,467 | 3,411 | 3,424 | 1,000,600 |
| 2024/12/30 | 3,450 | 3,457 | 3,429 | 3,440 | 663,300 |
| 2024/12/27 | 3,439 | 3,464 | 3,422 | 3,455 | 808,600 |
| 2024/12/26 | 3,370 | 3,415 | 3,369 | 3,406 | 797,800 |
| 2024/12/25 | 3,413 | 3,419 | 3,353 | 3,367 | 890,800 |
| 2024/12/24 | 3,400 | 3,429 | 3,373 | 3,402 | 1,230,100 |
| 2024/12/23 | 3,458 | 3,479 | 3,421 | 3,428 | 1,299,100 |
| 2024/12/20 | 3,521 | 3,537 | 3,437 | 3,475 | 2,122,800 |
| 2024/12/19 | 3,566 | 3,594 | 3,512 | 3,578 | 1,045,900 |
| 2024/12/18 | 3,558 | 3,580 | 3,529 | 3,566 | 989,300 |
| 2024/12/17 | 3,540 | 3,628 | 3,502 | 3,558 | 1,984,900 |
| 2024/12/16 | 3,544 | 3,696 | 3,511 | 3,529 | 4,173,500 |
| 2024/12/13 | 3,580 | 3,597 | 3,500 | 3,500 | 1,921,900 |
| 2024/12/12 | 3,607 | 3,615 | 3,581 | 3,600 | 993,100 |
| 2024/12/11 | 3,645 | 3,648 | 3,585 | 3,601 | 707,300 |
| 2024/12/10 | 3,650 | 3,653 | 3,625 | 3,637 | 735,300 |
| 2024/12/09 | 3,641 | 3,667 | 3,639 | 3,651 | 860,100 |
| 2024/12/06 | 3,666 | 3,708 | 3,641 | 3,648 | 917,200 |
| 2024/12/05 | 3,725 | 3,729 | 3,636 | 3,668 | 1,385,900 |
| 2024/12/04 | 3,743 | 3,774 | 3,721 | 3,749 | 1,064,000 |
| 2024/12/03 | 3,756 | 3,762 | 3,719 | 3,744 | 1,167,700 |
| 2024/12/02 | 3,778 | 3,779 | 3,670 | 3,708 | 1,605,700 |
| 2024/11/29 | 3,705 | 3,774 | 3,660 | 3,773 | 1,943,400 |
| 2024/11/28 | 3,800 | 3,808 | 3,671 | 3,691 | 2,910,700 |
| 2024/11/27 | 3,597 | 3,735 | 3,578 | 3,718 | 2,177,800 |
| 2024/11/26 | 3,649 | 3,650 | 3,573 | 3,591 | 797,200 |
| 2024/11/25 | 3,616 | 3,652 | 3,604 | 3,611 | 1,277,300 |
| 2024/11/22 | 3,590 | 3,619 | 3,558 | 3,580 | 1,399,300 |
| 2024/11/21 | 3,525 | 3,567 | 3,518 | 3,551 | 892,600 |
| 2024/11/20 | 3,564 | 3,594 | 3,527 | 3,529 | 720,900 |
| 2024/11/19 | 3,600 | 3,622 | 3,554 | 3,564 | 902,500 |
| 2024/11/18 | 3,716 | 3,723 | 3,587 | 3,587 | 1,516,900 |
| 2024/11/15 | 3,628 | 3,654 | 3,576 | 3,576 | 1,032,000 |
| 2024/11/14 | 3,682 | 3,688 | 3,601 | 3,608 | 1,178,900 |
| 2024/11/13 | 3,720 | 3,727 | 3,646 | 3,684 | 1,067,500 |
| 2024/11/12 | 3,689 | 3,734 | 3,675 | 3,696 | 1,130,500 |
| 2024/11/11 | 3,679 | 3,685 | 3,653 | 3,675 | 832,300 |
| 2024/11/08 | 3,686 | 3,722 | 3,674 | 3,685 | 1,178,700 |
| 2024/11/07 | 3,685 | 3,699 | 3,640 | 3,663 | 1,231,900 |
| 2024/11/06 | 3,732 | 3,766 | 3,682 | 3,710 | 1,554,200 |
| 2024/11/05 | 3,741 | 3,745 | 3,662 | 3,732 | 1,405,600 |