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
2011/12/30 1,929 1,930 1,929 1,929 300
2011/12/29 1,940 1,940 1,940 1,940 100
2011/12/28 1,950 1,950 1,932 1,932 600
2011/12/26 1,951 1,951 1,950 1,950 300
2011/12/22 1,959 1,959 1,959 1,959 100
2011/12/20 1,940 1,999 1,940 1,999 600
2011/12/19 1,907 1,990 1,907 1,990 1,700
2011/12/16 1,943 1,951 1,910 1,935 3,700
2011/12/15 2,012 2,023 1,980 2,010 900
2011/12/14 1,997 2,012 1,997 2,012 1,000
2011/12/13 1,950 1,972 1,947 1,972 1,300
2011/12/12 1,942 1,972 1,942 1,956 600
2011/12/09 1,985 1,985 1,984 1,984 200
2011/12/08 1,990 1,990 1,990 1,990 100
2011/12/06 1,982 2,000 1,982 1,990 300
2011/12/05 2,030 2,030 2,000 2,000 300
2011/12/02 1,982 2,000 1,960 2,000 500
2011/12/01 1,946 1,949 1,940 1,940 1,200
2011/11/30 1,925 1,940 1,925 1,940 500
2011/11/29 1,900 1,900 1,900 1,900 500
2011/11/28 1,900 1,900 1,890 1,900 2,100
2011/11/25 1,925 1,935 1,900 1,900 1,200
2011/11/24 2,005 2,005 1,951 1,951 2,000
2011/11/22 2,005 2,005 1,981 1,995 400
2011/11/21 2,042 2,079 2,010 2,010 1,100
2011/11/18 2,050 2,050 2,041 2,041 300
2011/11/17 2,060 2,060 2,060 2,060 100
2011/11/16 0 0 0 2,100 0
2011/11/15 2,100 2,100 2,100 2,100 400
2011/11/14 0 0 0 2,062 0
2011/11/11 2,062 2,062 2,062 2,062 100
2011/11/10 2,062 2,062 2,062 2,062 100
2011/11/09 2,070 2,070 2,070 2,070 100
2011/11/08 2,095 2,095 2,095 2,095 200
2011/11/07 2,135 2,135 2,045 2,095 1,600
2011/11/04 2,150 2,150 2,140 2,140 300
2011/11/02 2,146 2,146 2,135 2,135 700
2011/11/01 0 0 0 2,146 0
2011/10/31 2,135 2,151 2,135 2,146 500
2011/10/28 2,199 2,199 2,185 2,185 700
2011/10/27 2,180 2,181 2,180 2,180 1,600
2011/10/26 2,185 2,186 2,185 2,186 300
2011/10/25 2,161 2,163 2,161 2,163 200
2011/10/24 2,168 2,168 2,160 2,160 200
2011/10/21 2,171 2,190 2,160 2,160 600
2011/10/20 2,161 2,161 2,160 2,160 700
2011/10/19 2,162 2,188 2,160 2,161 1,100
2011/10/18 2,180 2,180 2,166 2,180 600
2011/10/17 2,165 2,180 2,165 2,170 300
2011/10/14 2,180 2,180 2,180 2,180 500
2011/10/13 2,180 2,189 2,180 2,189 1,700
2011/10/12 2,180 2,180 2,180 2,180 100
2011/10/11 2,165 2,172 2,165 2,166 600
2011/10/07 2,156 2,170 2,156 2,165 600
2011/10/06 2,155 2,155 2,155 2,155 100
2011/10/05 2,168 2,168 2,168 2,168 100
2011/10/04 2,170 2,170 2,156 2,156 600
2011/10/03 2,210 2,210 2,153 2,170 600
2011/09/30 2,195 2,195 2,185 2,185 300
2011/09/29 2,155 2,190 2,155 2,170 1,100
2011/09/28 2,127 2,155 2,127 2,155 700
2011/09/27 2,180 2,180 2,127 2,127 600
2011/09/26 2,190 2,190 2,144 2,144 1,100
2011/09/22 2,201 2,201 2,183 2,190 700
2011/09/21 2,205 2,206 2,202 2,204 900
2011/09/20 2,250 2,250 2,173 2,201 800
2011/09/16 2,218 2,245 2,212 2,245 900
2011/09/15 2,250 2,270 2,240 2,245 1,900
2011/09/14 2,213 2,250 2,213 2,250 1,200
2011/09/13 2,215 2,245 2,200 2,231 1,300
2011/09/12 2,200 2,222 2,200 2,220 1,700
2011/09/09 2,209 2,215 2,185 2,215 1,000
2011/09/08 2,200 2,200 2,172 2,178 1,100
2011/09/07 2,200 2,200 2,180 2,199 700
2011/09/06 2,180 2,200 2,180 2,185 1,000
2011/09/05 2,180 2,180 2,180 2,180 300
2011/09/02 2,200 2,215 2,180 2,180 600
2011/09/01 2,205 2,205 2,180 2,180 300
2011/08/31 2,170 2,200 2,170 2,200 300
2011/08/30 0 0 0 2,150 0
2011/08/29 2,218 2,218 2,120 2,150 1,800
2011/08/26 2,155 2,218 2,155 2,218 900
2011/08/25 2,198 2,199 2,198 2,199 300
2011/08/24 2,239 2,240 2,150 2,150 1,800
2011/08/23 2,133 2,180 2,130 2,180 3,000
2011/08/22 2,160 2,200 2,160 2,160 700
2011/08/19 2,100 2,110 2,100 2,110 200
2011/08/18 2,160 2,160 2,125 2,125 600
2011/08/17 2,120 2,120 2,110 2,110 400
2011/08/16 2,155 2,195 2,115 2,115 900
2011/08/15 2,199 2,199 2,199 2,199 700
2011/08/12 2,100 2,130 2,100 2,130 600
2011/08/11 2,100 2,100 2,023 2,100 500
2011/08/10 2,100 2,100 2,100 2,100 300
2011/08/09 1,910 2,000 1,910 2,000 1,700
2011/08/08 2,068 2,068 2,050 2,050 1,300
2011/08/05 2,115 2,118 2,115 2,118 500
2011/08/04 2,130 2,195 2,130 2,195 1,200
2011/08/03 2,140 2,140 2,130 2,130 400
2011/08/02 2,140 2,145 2,140 2,145 800
2011/08/01 2,140 2,140 2,140 2,140 1,300
2011/07/29 2,130 2,139 2,120 2,139 600
2011/07/28 2,140 2,150 2,130 2,130 1,700
2011/07/27 2,140 2,140 2,140 2,140 100
2011/07/26 2,150 2,150 2,140 2,141 300
2011/07/25 2,168 2,168 2,140 2,150 1,400
2011/07/22 2,165 2,170 2,152 2,169 1,200
2011/07/21 2,140 2,165 2,140 2,160 3,400
2011/07/20 2,123 2,140 2,123 2,140 800
2011/07/19 0 0 0 2,150 0
2011/07/15 2,150 2,150 2,150 2,150 800
2011/07/14 2,140 2,150 2,140 2,150 2,600
2011/07/13 2,125 2,140 2,124 2,140 900
2011/07/12 2,131 2,131 2,125 2,125 700
2011/07/11 2,146 2,150 2,140 2,140 1,500
2011/07/08 2,149 2,149 2,131 2,131 200
2011/07/07 2,140 2,140 2,140 2,140 100
2011/07/06 2,143 2,143 2,140 2,140 300
2011/07/05 2,143 2,150 2,130 2,133 1,200
2011/07/04 2,131 2,146 2,131 2,146 400
2011/07/01 2,160 2,163 2,150 2,150 1,200
2011/06/30 2,150 2,160 2,150 2,160 1,100
2011/06/29 2,156 2,160 2,110 2,157 9,000
2011/06/28 2,156 2,174 2,156 2,160 700
2011/06/27 2,153 2,178 2,151 2,170 2,200
2011/06/24 2,160 2,180 2,135 2,180 4,200
2011/06/23 2,144 2,165 2,120 2,165 4,100
2011/06/22 2,150 2,160 2,142 2,160 1,800
2011/06/21 2,145 2,150 2,137 2,150 300
2011/06/20 2,180 2,180 2,145 2,145 1,900
2011/06/17 2,160 2,165 2,160 2,162 600
2011/06/16 2,182 2,185 2,170 2,171 700
2011/06/15 2,220 2,220 2,170 2,170 1,100
2011/06/14 0 0 0 2,180 0
2011/06/13 2,234 2,234 2,180 2,180 5,000
2011/06/10 2,155 2,200 2,155 2,200 2,400
2011/06/09 2,200 2,200 2,164 2,190 4,900
2011/06/08 2,189 2,210 2,169 2,197 4,200
2011/06/07 2,193 2,193 2,170 2,182 2,900
2011/06/06 2,177 2,187 2,150 2,161 3,800
2011/06/03 2,138 2,163 2,138 2,145 1,300
2011/06/02 2,113 2,150 2,113 2,145 600
2011/06/01 2,130 2,134 2,119 2,134 300
2011/05/31 2,123 2,133 2,123 2,133 600
2011/05/30 2,133 2,133 2,123 2,127 1,200
2011/05/27 2,121 2,153 2,121 2,153 1,000
2011/05/26 2,119 2,127 2,119 2,127 300
2011/05/25 2,115 2,130 2,115 2,127 400
2011/05/24 2,135 2,135 2,121 2,127 700
2011/05/23 2,136 2,136 2,130 2,130 400
2011/05/20 2,130 2,130 2,120 2,130 500
2011/05/19 2,122 2,130 2,120 2,130 800
2011/05/18 2,140 2,140 2,129 2,129 1,000
2011/05/17 2,140 2,140 2,140 2,140 100
2011/05/16 2,138 2,140 2,138 2,140 400
2011/05/13 2,163 2,163 2,117 2,128 1,200
2011/05/12 2,131 2,150 2,131 2,136 600
2011/05/11 0 0 0 2,137 0
2011/05/10 2,140 2,140 2,137 2,137 1,200
2011/05/09 2,131 2,154 2,120 2,151 600
2011/05/06 2,180 2,180 2,165 2,165 1,200
2011/05/02 2,159 2,170 2,120 2,170 1,500
2011/04/28 2,150 2,150 2,126 2,150 600
2011/04/27 2,100 2,160 2,100 2,150 900
2011/04/26 2,177 2,200 2,170 2,200 3,000
2011/04/25 2,140 2,180 2,140 2,165 3,100
2011/04/22 2,144 2,144 2,144 2,144 100
2011/04/21 2,122 2,150 2,111 2,137 900
2011/04/20 2,150 2,170 2,134 2,145 1,000
2011/04/19 2,115 2,175 2,115 2,175 700
2011/04/18 2,180 2,180 2,162 2,162 900
2011/04/15 2,130 2,130 2,130 2,130 400
2011/04/14 2,104 2,120 2,104 2,120 600
2011/04/13 2,095 2,100 2,085 2,100 700
2011/04/12 2,100 2,100 2,077 2,096 1,000
2011/04/11 2,105 2,105 2,100 2,100 200
2011/04/08 2,051 2,110 2,051 2,110 1,700
2011/04/07 2,090 2,105 2,085 2,099 1,100
2011/04/06 2,098 2,120 2,080 2,098 2,300
2011/04/05 2,101 2,105 2,089 2,104 700
2011/04/04 2,101 2,110 2,100 2,105 1,200
2011/04/01 2,090 2,112 2,090 2,112 300
2011/03/31 2,100 2,180 2,070 2,155 2,400
2011/03/30 2,063 2,100 2,063 2,100 2,000
2011/03/29 2,100 2,125 2,100 2,113 800
2011/03/28 2,185 2,185 2,091 2,161 1,100
2011/03/25 2,189 2,189 2,037 2,037 1,300
2011/03/24 2,100 2,250 2,100 2,105 2,800
2011/03/23 2,030 2,100 2,030 2,100 600
2011/03/22 2,070 2,080 2,065 2,080 1,300
2011/03/18 1,800 2,080 1,800 2,080 2,500
2011/03/17 1,760 1,799 1,701 1,799 1,100
2011/03/16 1,660 1,899 1,660 1,795 3,200
2011/03/15 1,810 1,850 1,530 1,700 6,400
2011/03/14 1,710 1,970 1,710 1,930 1,400
2011/03/11 2,060 2,065 2,050 2,050 400
2011/03/10 2,043 2,068 2,043 2,060 1,500
2011/03/09 2,031 2,031 2,030 2,030 500
2011/03/08 2,035 2,045 2,035 2,045 400
2011/03/07 2,031 2,040 2,030 2,040 300
2011/03/04 2,045 2,050 2,045 2,048 700
2011/03/03 2,030 2,030 2,023 2,023 300
2011/03/02 2,060 2,068 2,030 2,068 300
2011/03/01 2,089 2,089 2,089 2,089 100
2011/02/28 1,990 2,000 1,990 2,000 600
2011/02/25 2,000 2,000 2,000 2,000 400
2011/02/24 2,006 2,006 1,980 1,980 1,200
2011/02/23 2,020 2,020 2,010 2,010 300
2011/02/22 2,021 2,030 2,021 2,030 700
2011/02/21 2,003 2,020 2,003 2,020 300
2011/02/18 2,065 2,065 2,020 2,020 200
2011/02/17 2,065 2,065 2,065 2,065 100
2011/02/16 2,080 2,080 2,061 2,065 300
2011/02/15 2,199 2,199 2,130 2,130 1,200
2011/02/14 2,200 2,200 2,100 2,100 3,000
2011/02/10 2,260 2,295 2,200 2,200 2,800
2011/02/09 2,206 2,259 2,185 2,250 8,000
2011/02/08 1,930 2,050 1,930 2,050 9,200
2011/02/07 1,890 1,930 1,890 1,930 4,800
2011/02/04 1,894 1,894 1,874 1,874 2,700
2011/02/03 1,815 1,854 1,815 1,854 2,700
2011/02/02 1,808 1,808 1,808 1,808 100
2011/02/01 1,808 1,808 1,808 1,808 1,400
2011/01/31 1,757 1,779 1,751 1,779 800
2011/01/28 1,761 1,761 1,745 1,746 400
2011/01/27 1,740 1,760 1,740 1,760 1,300
2011/01/26 1,800 1,810 1,800 1,810 200
2011/01/25 1,810 1,810 1,810 1,810 100
2011/01/24 1,818 1,819 1,780 1,780 3,900
2011/01/21 1,805 1,805 1,805 1,805 1,100
2011/01/20 1,800 1,800 1,800 1,800 600
2011/01/19 1,820 1,825 1,800 1,800 3,100
2011/01/18 1,820 1,820 1,820 1,820 2,800
2011/01/17 1,800 1,820 1,800 1,820 3,900
2011/01/14 1,800 1,800 1,796 1,796 4,100
2011/01/13 1,800 1,820 1,800 1,800 3,100
2011/01/12 1,800 1,800 1,795 1,795 2,600
2011/01/11 1,805 1,806 1,800 1,800 2,700
2011/01/07 1,798 1,798 1,791 1,795 2,000
2011/01/06 1,791 1,791 1,791 1,791 2,200
2011/01/05 1,791 1,791 1,791 1,791 1,800
2011/01/04 1,786 1,791 1,786 1,791 600

このページの先頭へ