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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,780 | 3,823 | 3,746 | 3,805 | 1,296,000 |
| 2026/01/29 | 3,809 | 3,872 | 3,765 | 3,806 | 1,675,900 |
| 2026/01/28 | 3,868 | 3,893 | 3,808 | 3,879 | 2,572,100 |
| 2026/01/27 | 3,910 | 3,920 | 3,772 | 3,787 | 2,111,000 |
| 2026/01/26 | 3,835 | 3,932 | 3,825 | 3,932 | 4,161,500 |
| 2026/01/23 | 3,686 | 3,703 | 3,667 | 3,695 | 1,258,100 |
| 2026/01/22 | 3,867 | 3,869 | 3,697 | 3,697 | 2,604,600 |
| 2026/01/21 | 3,941 | 3,949 | 3,770 | 3,800 | 2,340,300 |
| 2026/01/20 | 3,777 | 3,974 | 3,757 | 3,956 | 3,348,600 |
| 2026/01/19 | 3,710 | 3,770 | 3,678 | 3,740 | 3,617,900 |
| 2026/01/16 | 3,646 | 3,649 | 3,558 | 3,561 | 2,039,700 |
| 2026/01/15 | 3,660 | 3,695 | 3,650 | 3,652 | 1,448,000 |
| 2026/01/14 | 3,640 | 3,679 | 3,632 | 3,656 | 1,843,700 |
| 2026/01/13 | 3,802 | 3,814 | 3,681 | 3,681 | 2,914,600 |
| 2026/01/09 | 3,843 | 3,893 | 3,831 | 3,856 | 1,257,900 |
| 2026/01/08 | 3,819 | 3,845 | 3,754 | 3,801 | 1,189,500 |
| 2026/01/07 | 3,820 | 3,825 | 3,772 | 3,799 | 1,135,800 |
| 2026/01/06 | 3,817 | 3,839 | 3,782 | 3,839 | 1,283,700 |
| 2026/01/05 | 3,823 | 3,830 | 3,779 | 3,792 | 1,250,800 |
| 2025/12/30 | 3,850 | 3,851 | 3,790 | 3,790 | 827,300 |
| 2025/12/29 | 3,864 | 3,873 | 3,828 | 3,842 | 579,000 |
| 2025/12/26 | 3,868 | 3,886 | 3,847 | 3,863 | 687,300 |
| 2025/12/25 | 3,878 | 3,893 | 3,842 | 3,867 | 604,800 |
| 2025/12/24 | 3,888 | 3,913 | 3,851 | 3,869 | 1,221,600 |
| 2025/12/23 | 3,734 | 3,876 | 3,734 | 3,850 | 1,727,400 |
| 2025/12/22 | 3,765 | 3,765 | 3,706 | 3,709 | 1,485,000 |
| 2025/12/19 | 3,816 | 3,856 | 3,811 | 3,834 | 2,025,800 |
| 2025/12/18 | 3,832 | 3,859 | 3,794 | 3,859 | 1,307,100 |
| 2025/12/17 | 3,793 | 3,854 | 3,758 | 3,814 | 1,922,500 |
| 2025/12/16 | 3,971 | 3,972 | 3,776 | 3,776 | 2,291,200 |
| 2025/12/15 | 3,819 | 3,992 | 3,766 | 3,964 | 4,644,000 |
| 2025/12/12 | 3,691 | 3,719 | 3,637 | 3,655 | 1,549,400 |
| 2025/12/11 | 3,702 | 3,704 | 3,592 | 3,633 | 1,668,300 |
| 2025/12/10 | 3,778 | 3,786 | 3,708 | 3,708 | 1,325,200 |
| 2025/12/09 | 3,804 | 3,862 | 3,761 | 3,764 | 2,697,800 |
| 2025/12/08 | 3,733 | 3,746 | 3,712 | 3,720 | 677,800 |
| 2025/12/05 | 3,736 | 3,750 | 3,705 | 3,718 | 830,500 |
| 2025/12/04 | 3,734 | 3,770 | 3,714 | 3,750 | 1,170,600 |
| 2025/12/03 | 3,741 | 3,741 | 3,675 | 3,675 | 926,300 |
| 2025/12/02 | 3,760 | 3,803 | 3,759 | 3,764 | 717,400 |
| 2025/12/01 | 3,762 | 3,822 | 3,741 | 3,758 | 968,500 |
| 2025/11/28 | 3,870 | 3,870 | 3,781 | 3,792 | 983,100 |
| 2025/11/27 | 3,840 | 3,863 | 3,823 | 3,835 | 796,500 |
| 2025/11/26 | 3,771 | 3,861 | 3,770 | 3,851 | 1,055,700 |
| 2025/11/25 | 3,839 | 3,869 | 3,778 | 3,794 | 1,455,600 |
| 2025/11/21 | 3,828 | 3,870 | 3,812 | 3,870 | 2,277,800 |
| 2025/11/20 | 3,880 | 3,880 | 3,761 | 3,761 | 1,843,600 |
| 2025/11/19 | 3,929 | 3,983 | 3,906 | 3,950 | 1,279,000 |
| 2025/11/18 | 3,938 | 3,978 | 3,865 | 3,914 | 1,928,600 |
| 2025/11/17 | 3,805 | 3,904 | 3,801 | 3,904 | 1,430,200 |
| 2025/11/14 | 3,812 | 3,865 | 3,806 | 3,840 | 1,301,600 |
| 2025/11/13 | 3,797 | 3,857 | 3,783 | 3,855 | 1,499,800 |
| 2025/11/12 | 3,720 | 3,785 | 3,713 | 3,779 | 1,064,200 |
| 2025/11/11 | 3,758 | 3,773 | 3,728 | 3,767 | 794,000 |
| 2025/11/10 | 3,761 | 3,788 | 3,743 | 3,777 | 934,600 |
| 2025/11/07 | 3,665 | 3,766 | 3,633 | 3,760 | 2,120,800 |
| 2025/11/06 | 3,700 | 3,707 | 3,601 | 3,601 | 1,359,700 |
| 2025/11/05 | 3,684 | 3,749 | 3,658 | 3,705 | 2,782,600 |
| 2025/11/04 | 3,545 | 3,613 | 3,482 | 3,592 | 1,837,400 |
| 2025/10/31 | 3,580 | 3,636 | 3,572 | 3,577 | 1,474,200 |
| 2025/10/30 | 3,647 | 3,684 | 3,605 | 3,605 | 3,949,500 |
| 2025/10/29 | 3,704 | 3,747 | 3,679 | 3,682 | 5,565,800 |
| 2025/10/28 | 3,732 | 3,761 | 3,697 | 3,742 | 2,865,800 |
| 2025/10/27 | 3,686 | 3,735 | 3,684 | 3,709 | 2,920,900 |
| 2025/10/24 | 3,736 | 3,751 | 3,697 | 3,705 | 2,425,600 |
| 2025/10/23 | 3,800 | 3,803 | 3,733 | 3,736 | 3,960,900 |
| 2025/10/22 | 3,762 | 3,810 | 3,760 | 3,809 | 1,829,300 |
| 2025/10/21 | 3,872 | 3,879 | 3,775 | 3,776 | 2,884,100 |
| 2025/10/20 | 3,841 | 3,891 | 3,830 | 3,864 | 3,253,200 |
| 2025/10/17 | 3,836 | 3,953 | 3,825 | 3,879 | 3,873,800 |
| 2025/10/16 | 3,762 | 3,807 | 3,744 | 3,807 | 2,728,400 |
| 2025/10/15 | 3,815 | 3,842 | 3,737 | 3,744 | 2,438,200 |
| 2025/10/14 | 3,715 | 3,815 | 3,702 | 3,803 | 2,868,100 |
| 2025/10/10 | 3,696 | 3,729 | 3,638 | 3,721 | 3,111,700 |
| 2025/10/09 | 3,685 | 3,730 | 3,681 | 3,695 | 2,658,700 |
| 2025/10/08 | 3,665 | 3,735 | 3,661 | 3,693 | 2,047,100 |
| 2025/10/07 | 3,684 | 3,744 | 3,678 | 3,723 | 2,618,700 |
| 2025/10/06 | 3,741 | 3,758 | 3,637 | 3,662 | 5,833,700 |
| 2025/10/03 | 3,918 | 3,939 | 3,888 | 3,900 | 1,166,000 |
| 2025/10/02 | 4,019 | 4,033 | 3,886 | 3,886 | 1,683,300 |
| 2025/10/01 | 4,042 | 4,066 | 3,998 | 3,998 | 1,176,000 |
| 2025/09/30 | 4,015 | 4,092 | 4,013 | 4,064 | 1,181,600 |
| 2025/09/29 | 4,122 | 4,129 | 4,041 | 4,041 | 1,321,000 |
| 2025/09/26 | 4,120 | 4,149 | 4,111 | 4,120 | 1,353,300 |
| 2025/09/25 | 4,059 | 4,134 | 4,058 | 4,121 | 1,042,700 |
| 2025/09/24 | 4,221 | 4,221 | 4,056 | 4,056 | 2,355,000 |
| 2025/09/22 | 4,293 | 4,348 | 4,270 | 4,328 | 797,700 |
| 2025/09/19 | 4,259 | 4,342 | 4,235 | 4,293 | 1,227,100 |
| 2025/09/18 | 4,318 | 4,326 | 4,255 | 4,302 | 941,200 |
| 2025/09/17 | 4,372 | 4,477 | 4,356 | 4,360 | 1,957,900 |
| 2025/09/16 | 4,247 | 4,325 | 4,210 | 4,302 | 1,585,200 |
| 2025/09/12 | 4,183 | 4,249 | 4,076 | 4,249 | 2,540,800 |
| 2025/09/11 | 4,060 | 4,117 | 4,016 | 4,091 | 1,061,200 |
| 2025/09/10 | 4,105 | 4,133 | 4,085 | 4,086 | 897,000 |
| 2025/09/09 | 4,088 | 4,119 | 4,055 | 4,058 | 1,172,100 |
| 2025/09/08 | 4,140 | 4,169 | 4,102 | 4,102 | 827,000 |
| 2025/09/05 | 4,150 | 4,161 | 4,113 | 4,144 | 548,300 |
| 2025/09/04 | 4,155 | 4,192 | 4,137 | 4,156 | 681,800 |
| 2025/09/03 | 4,120 | 4,188 | 4,090 | 4,145 | 756,200 |
| 2025/09/02 | 4,132 | 4,193 | 4,123 | 4,154 | 736,900 |
| 2025/09/01 | 4,130 | 4,197 | 4,128 | 4,132 | 674,800 |
| 2025/08/29 | 4,131 | 4,133 | 4,078 | 4,119 | 856,200 |
| 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 |