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
2007/12/28 1,670 1,675 1,670 1,670 2,300
2007/12/27 1,667 1,690 1,667 1,674 1,700
2007/12/26 1,690 1,695 1,690 1,695 3,600
2007/12/25 1,662 1,699 1,662 1,691 5,100
2007/12/21 1,700 1,700 1,675 1,700 10,100
2007/12/20 1,700 1,701 1,670 1,700 13,400
2007/12/19 1,700 1,700 1,660 1,700 9,100
2007/12/18 1,691 1,700 1,667 1,700 3,400
2007/12/17 1,685 1,700 1,680 1,700 3,700
2007/12/14 1,700 1,705 1,670 1,680 5,700
2007/12/13 1,669 1,700 1,668 1,700 3,000
2007/12/12 1,700 1,707 1,667 1,700 3,600
2007/12/11 1,710 1,710 1,705 1,705 1,000
2007/12/10 1,714 1,714 1,705 1,710 15,600
2007/12/07 1,706 1,710 1,706 1,710 5,500
2007/12/06 1,710 1,715 1,710 1,710 4,500
2007/12/05 1,715 1,730 1,711 1,711 2,200
2007/12/04 1,705 1,716 1,705 1,716 14,400
2007/12/03 1,730 1,731 1,725 1,726 8,700
2007/11/30 1,731 1,740 1,731 1,740 6,500
2007/11/29 1,741 1,750 1,740 1,750 12,000
2007/11/28 1,751 1,760 1,740 1,740 700
2007/11/27 1,756 1,770 1,750 1,751 7,000
2007/11/26 1,780 1,780 1,757 1,760 2,100
2007/11/22 1,775 1,780 1,775 1,780 1,600
2007/11/21 1,795 1,796 1,789 1,790 1,600
2007/11/20 1,790 1,795 1,752 1,795 3,700
2007/11/19 1,790 1,790 1,790 1,790 2,200
2007/11/16 1,790 1,790 1,762 1,790 4,300
2007/11/15 1,790 1,790 1,790 1,790 3,100
2007/11/14 1,790 1,790 1,790 1,790 2,500
2007/11/13 1,783 1,790 1,783 1,790 900
2007/11/12 1,791 1,800 1,755 1,783 7,600
2007/11/09 1,790 1,791 1,751 1,790 1,600
2007/11/08 1,769 1,790 1,750 1,790 1,500
2007/11/07 1,800 1,800 1,750 1,799 2,400
2007/11/06 1,800 1,800 1,740 1,800 3,800
2007/11/05 1,800 1,800 1,760 1,800 1,500
2007/11/02 1,800 1,800 1,800 1,800 700
2007/11/01 1,780 1,800 1,780 1,780 1,600
2007/10/31 1,810 1,812 1,780 1,780 1,600
2007/10/30 1,814 1,816 1,814 1,816 300
2007/10/29 1,800 1,830 1,790 1,816 2,800
2007/10/26 1,850 1,900 1,800 1,900 1,300
2007/10/25 1,920 1,920 1,900 1,920 500
2007/10/24 1,920 1,920 1,910 1,920 900
2007/10/23 1,910 1,910 1,890 1,910 1,200
2007/10/22 1,920 1,920 1,881 1,910 1,100
2007/10/19 1,900 1,920 1,880 1,920 1,200
2007/10/18 1,900 1,910 1,881 1,900 1,000
2007/10/17 1,930 1,930 1,900 1,900 1,300
2007/10/16 1,945 1,945 1,872 1,930 1,600
2007/10/15 1,960 1,969 1,920 1,945 2,100
2007/10/12 1,950 1,955 1,920 1,955 900
2007/10/11 1,980 1,980 1,915 1,950 2,900
2007/10/10 1,950 1,980 1,950 1,980 900
2007/10/09 1,950 1,980 1,950 1,950 1,100
2007/10/05 1,930 1,950 1,930 1,950 1,400
2007/10/04 1,930 1,930 1,870 1,930 1,300
2007/10/03 1,880 1,930 1,880 1,930 1,500
2007/10/02 1,900 1,900 1,880 1,880 1,500
2007/10/01 1,900 1,900 1,850 1,850 1,700
2007/09/28 1,901 1,945 1,900 1,900 1,500
2007/09/27 1,801 1,900 1,801 1,900 3,100
2007/09/26 1,800 1,801 1,800 1,801 1,200
2007/09/25 1,800 1,820 1,800 1,800 1,500
2007/09/21 1,820 1,820 1,800 1,820 1,500
2007/09/20 1,800 1,820 1,800 1,820 2,000
2007/09/19 1,800 1,810 1,795 1,800 2,400
2007/09/18 1,840 1,840 1,830 1,840 1,400
2007/09/14 1,860 1,860 1,801 1,848 1,000
2007/09/13 1,802 1,850 1,802 1,850 900
2007/09/12 1,870 1,870 1,870 1,870 100
2007/09/10 1,860 1,860 1,860 1,860 100
2007/09/07 1,811 1,826 1,811 1,826 800
2007/09/06 1,810 1,820 1,800 1,810 3,900
2007/09/05 1,930 1,930 1,830 1,830 1,600
2007/09/04 1,930 1,930 1,800 1,930 10,600
2007/09/03 2,000 2,000 1,870 1,930 4,600
2007/08/31 2,010 2,030 2,000 2,030 2,700
2007/08/30 2,035 2,035 2,010 2,010 5,000
2007/08/29 2,035 2,035 2,030 2,035 2,500
2007/08/28 2,040 2,040 2,035 2,035 4,600
2007/08/27 2,060 2,060 2,030 2,040 7,200
2007/08/24 2,050 2,060 2,045 2,060 1,800
2007/08/23 2,085 2,100 2,060 2,060 2,300
2007/08/22 2,140 2,140 2,080 2,120 1,300
2007/08/21 2,150 2,160 2,105 2,135 1,900
2007/08/20 2,155 2,180 2,155 2,175 3,100
2007/08/17 2,130 2,200 2,095 2,150 3,800
2007/08/16 2,205 2,230 2,205 2,210 3,500
2007/08/15 2,240 2,270 2,210 2,240 3,800
2007/08/14 2,240 2,240 2,220 2,240 2,400
2007/08/13 2,240 2,240 2,220 2,240 2,000
2007/08/10 2,240 2,245 2,235 2,240 4,100
2007/08/09 2,240 2,240 2,170 2,230 6,600
2007/08/08 2,215 2,245 2,200 2,245 3,900
2007/08/07 2,235 2,300 2,235 2,250 2,700
2007/08/06 2,230 2,235 2,230 2,235 500
2007/08/03 2,220 2,230 2,205 2,230 3,400
2007/08/02 2,210 2,220 2,210 2,215 1,500
2007/08/01 2,210 2,245 2,210 2,245 1,400
2007/07/31 2,240 2,265 2,230 2,240 8,400
2007/07/30 2,225 2,245 2,225 2,240 900
2007/07/27 2,260 2,265 2,255 2,265 5,500
2007/07/26 2,260 2,275 2,260 2,265 3,300
2007/07/25 2,290 2,290 2,270 2,280 1,800
2007/07/24 2,295 2,295 2,285 2,290 2,800
2007/07/23 2,300 2,300 2,285 2,295 2,900
2007/07/20 2,300 2,310 2,295 2,300 2,500
2007/07/19 2,315 2,330 2,305 2,310 3,200
2007/07/18 2,310 2,330 2,310 2,315 3,700
2007/07/17 2,340 2,340 2,310 2,330 1,200
2007/07/13 2,340 2,340 2,290 2,340 5,200
2007/07/12 2,335 2,335 2,325 2,335 3,900
2007/07/11 2,325 2,335 2,325 2,335 2,600
2007/07/10 2,315 2,320 2,315 2,320 1,600
2007/07/09 2,330 2,340 2,305 2,330 2,700
2007/07/06 2,335 2,335 2,330 2,330 1,700
2007/07/05 2,335 2,335 2,330 2,335 1,500
2007/07/04 2,335 2,340 2,320 2,335 2,200
2007/07/03 2,320 2,335 2,310 2,335 2,700
2007/07/02 2,325 2,325 2,315 2,325 1,500
2007/06/29 2,325 2,330 2,325 2,325 1,300
2007/06/28 2,330 2,330 2,310 2,320 1,000
2007/06/27 2,320 2,330 2,310 2,330 2,000
2007/06/26 2,300 2,310 2,300 2,310 1,000
2007/06/25 2,325 2,325 2,300 2,300 2,800
2007/06/22 2,305 2,330 2,290 2,325 3,600
2007/06/21 2,300 2,305 2,280 2,305 1,900
2007/06/20 2,320 2,320 2,285 2,300 3,400
2007/06/19 2,300 2,320 2,295 2,320 4,100
2007/06/18 2,255 2,300 2,255 2,300 8,600
2007/06/15 2,350 2,350 2,325 2,340 700
2007/06/14 2,320 2,320 2,320 2,320 400
2007/06/13 2,310 2,345 2,305 2,345 4,000
2007/06/12 2,320 2,320 2,310 2,310 900
2007/06/11 2,305 2,330 2,300 2,330 3,100
2007/06/08 2,315 2,330 2,315 2,330 1,500
2007/06/07 2,310 2,335 2,310 2,335 1,300
2007/06/06 2,355 2,360 2,310 2,350 2,000
2007/06/05 2,350 2,360 2,305 2,360 3,200
2007/06/04 2,385 2,385 2,320 2,360 2,800
2007/06/01 2,385 2,385 2,360 2,385 1,100
2007/05/31 2,340 2,360 2,340 2,360 1,200
2007/05/30 2,350 2,350 2,330 2,350 1,900
2007/05/29 2,400 2,400 2,340 2,340 1,300
2007/05/28 2,390 2,400 2,370 2,400 900
2007/05/25 2,400 2,400 2,390 2,390 1,700
2007/05/24 2,420 2,420 2,400 2,400 1,300
2007/05/23 2,340 2,420 2,340 2,420 2,500
2007/05/22 2,330 2,330 2,330 2,330 1,400
2007/05/21 2,310 2,330 2,310 2,330 800
2007/05/18 2,360 2,360 2,200 2,350 4,500
2007/05/17 2,355 2,360 2,350 2,360 1,300
2007/05/16 2,400 2,400 2,355 2,355 2,400
2007/05/15 2,480 2,480 2,355 2,400 2,500
2007/05/14 2,420 2,450 2,420 2,435 2,600
2007/05/11 2,400 2,420 2,390 2,420 5,800
2007/05/10 2,350 2,400 2,350 2,400 4,000
2007/05/09 2,305 2,350 2,295 2,350 3,000
2007/05/08 2,300 2,305 2,300 2,305 700
2007/05/07 2,300 2,305 2,295 2,295 2,800
2007/05/02 2,270 2,280 2,270 2,270 3,700
2007/05/01 2,270 2,270 2,265 2,270 3,400
2007/04/27 2,235 2,275 2,215 2,270 4,900
2007/04/26 2,295 2,295 2,210 2,270 5,300
2007/04/25 2,230 2,270 2,220 2,270 2,000
2007/04/24 2,300 2,310 2,200 2,270 8,800
2007/04/23 2,330 2,330 2,280 2,300 3,700
2007/04/20 2,300 2,350 2,300 2,340 7,600
2007/04/19 2,350 2,350 2,305 2,340 9,100
2007/04/18 2,360 2,370 2,330 2,360 10,700
2007/04/17 2,395 2,395 2,360 2,380 7,100
2007/04/16 2,390 2,400 2,385 2,395 4,800
2007/04/13 2,435 2,435 2,395 2,420 4,200
2007/04/12 2,415 2,430 2,390 2,410 5,700
2007/04/11 2,410 2,420 2,410 2,415 2,300
2007/04/10 2,425 2,425 2,370 2,410 9,100
2007/04/09 2,425 2,450 2,420 2,420 11,300
2007/04/06 2,465 2,465 2,420 2,420 3,800
2007/04/05 2,495 2,500 2,440 2,465 4,800
2007/04/04 2,500 2,500 2,495 2,495 3,700
2007/04/03 2,500 2,510 2,470 2,500 2,000
2007/04/02 2,550 2,565 2,550 2,560 2,000
2007/03/30 2,465 2,530 2,465 2,530 5,400
2007/03/29 2,450 2,465 2,450 2,465 10,300
2007/03/28 2,460 2,470 2,450 2,450 5,900
2007/03/27 2,460 2,460 2,455 2,460 1,900
2007/03/26 2,425 2,460 2,420 2,460 21,900
2007/03/23 2,400 2,430 2,365 2,430 7,900
2007/03/22 2,450 2,460 2,450 2,450 4,600
2007/03/20 2,450 2,450 2,435 2,445 3,800
2007/03/19 2,440 2,450 2,440 2,450 3,600
2007/03/16 2,445 2,460 2,440 2,440 6,600
2007/03/15 2,430 2,430 2,415 2,425 4,600
2007/03/14 2,470 2,470 2,430 2,455 3,000
2007/03/13 2,495 2,500 2,495 2,500 5,100
2007/03/12 2,525 2,525 2,490 2,495 18,500
2007/03/09 2,535 2,535 2,525 2,525 8,200
2007/03/08 2,540 2,545 2,540 2,540 2,500
2007/03/07 2,545 2,580 2,540 2,550 6,000
2007/03/06 2,545 2,550 2,535 2,545 5,800
2007/03/05 2,585 2,585 2,545 2,550 7,300
2007/03/02 2,585 2,585 2,580 2,585 1,400
2007/03/01 2,580 2,585 2,575 2,585 11,300
2007/02/28 2,575 2,585 2,560 2,585 12,700
2007/02/27 2,590 2,590 2,585 2,585 4,700
2007/02/26 2,580 2,600 2,575 2,590 13,300
2007/02/23 2,580 2,585 2,570 2,585 4,300
2007/02/22 2,580 2,590 2,575 2,590 7,000
2007/02/21 2,575 2,580 2,570 2,580 6,100
2007/02/20 2,560 2,600 2,560 2,570 10,400
2007/02/19 2,550 2,595 2,545 2,560 10,100
2007/02/16 2,520 2,550 2,510 2,540 9,800
2007/02/15 2,580 2,580 2,540 2,540 5,000
2007/02/14 2,550 2,550 2,530 2,550 10,500
2007/02/13 2,530 2,550 2,515 2,550 7,400
2007/02/09 2,520 2,530 2,520 2,530 4,900
2007/02/08 2,535 2,550 2,515 2,520 5,800
2007/02/07 2,565 2,570 2,530 2,530 11,200
2007/02/06 2,600 2,610 2,570 2,570 8,800
2007/02/05 2,600 2,600 2,560 2,600 4,300
2007/02/02 2,570 2,630 2,570 2,600 3,400
2007/02/01 2,570 2,600 2,565 2,570 6,300
2007/01/31 2,530 2,570 2,500 2,570 9,000
2007/01/30 2,530 2,540 2,530 2,540 2,600
2007/01/29 2,550 2,550 2,540 2,540 5,900
2007/01/26 2,565 2,570 2,550 2,570 7,800
2007/01/25 2,650 2,650 2,590 2,590 1,100
2007/01/24 2,575 2,645 2,575 2,640 7,900
2007/01/23 2,575 2,580 2,575 2,580 2,500
2007/01/22 2,575 2,620 2,560 2,610 7,800
2007/01/19 2,650 2,650 2,640 2,640 5,000
2007/01/18 2,650 2,650 2,620 2,650 7,300
2007/01/17 2,580 2,660 2,570 2,650 13,400
2007/01/16 2,580 2,580 2,560 2,560 9,000
2007/01/15 2,570 2,580 2,550 2,580 5,000
2007/01/12 2,575 2,575 2,505 2,530 12,900
2007/01/11 2,495 2,580 2,495 2,575 7,500
2007/01/10 2,465 2,485 2,460 2,485 2,900
2007/01/09 2,445 2,485 2,445 2,465 3,100
2007/01/05 2,465 2,465 2,415 2,415 10,500
2007/01/04 2,380 2,470 2,380 2,465 4,800

このページの先頭へ