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
2013/12/30 2,302 2,312 2,289 2,304 40,400
2013/12/27 2,291 2,319 2,282 2,306 51,800
2013/12/26 2,248 2,297 2,247 2,291 32,000
2013/12/25 2,258 2,267 2,220 2,245 37,000
2013/12/24 2,267 2,295 2,266 2,267 44,700
2013/12/20 2,253 2,268 2,250 2,266 33,300
2013/12/19 2,248 2,269 2,241 2,253 47,300
2013/12/18 2,233 2,239 2,226 2,232 29,500
2013/12/17 2,212 2,230 2,212 2,230 14,600
2013/12/16 2,230 2,232 2,208 2,209 26,900
2013/12/13 2,251 2,269 2,220 2,247 62,800
2013/12/12 2,214 2,229 2,205 2,215 26,900
2013/12/11 2,230 2,234 2,212 2,214 13,000
2013/12/10 2,210 2,238 2,210 2,237 10,100
2013/12/09 2,232 2,253 2,203 2,210 50,000
2013/12/06 2,191 2,216 2,191 2,199 23,000
2013/12/05 2,206 2,224 2,199 2,200 28,400
2013/12/04 2,240 2,249 2,200 2,210 45,500
2013/12/03 2,250 2,259 2,244 2,246 12,500
2013/12/02 2,250 2,260 2,237 2,251 20,300
2013/11/29 2,262 2,262 2,246 2,256 11,300
2013/11/28 2,262 2,272 2,258 2,262 13,300
2013/11/27 2,250 2,277 2,250 2,258 10,100
2013/11/26 2,250 2,260 2,238 2,251 13,300
2013/11/25 2,230 2,259 2,222 2,247 24,100
2013/11/22 2,225 2,233 2,211 2,212 22,000
2013/11/21 2,247 2,255 2,208 2,225 29,500
2013/11/20 2,249 2,251 2,239 2,241 15,100
2013/11/19 2,209 2,239 2,200 2,228 29,900
2013/11/18 2,209 2,209 2,188 2,199 24,100
2013/11/15 2,210 2,217 2,180 2,180 36,800
2013/11/14 2,186 2,206 2,185 2,194 31,100
2013/11/13 2,186 2,194 2,182 2,184 18,100
2013/11/12 2,190 2,195 2,178 2,185 45,700
2013/11/11 2,199 2,201 2,181 2,185 18,600
2013/11/08 2,200 2,211 2,180 2,190 29,700
2013/11/07 2,230 2,256 2,202 2,205 18,600
2013/11/06 2,220 2,252 2,220 2,228 20,300
2013/11/05 2,183 2,230 2,180 2,218 39,300
2013/11/01 2,230 2,242 2,207 2,208 42,200
2013/10/31 2,250 2,278 2,221 2,222 48,900
2013/10/30 2,300 2,311 2,253 2,253 95,600
2013/10/29 2,300 2,312 2,280 2,292 86,300
2013/10/28 2,359 2,360 2,344 2,360 61,600
2013/10/25 2,355 2,363 2,342 2,351 32,600
2013/10/24 2,363 2,366 2,338 2,349 38,100
2013/10/23 2,389 2,390 2,358 2,370 59,500
2013/10/22 2,391 2,391 2,378 2,386 45,600
2013/10/21 2,385 2,393 2,378 2,386 66,200
2013/10/18 2,369 2,379 2,360 2,369 42,700
2013/10/17 2,355 2,365 2,345 2,364 34,000
2013/10/16 2,355 2,366 2,345 2,355 58,800
2013/10/15 2,362 2,363 2,346 2,350 57,900
2013/10/11 2,361 2,365 2,349 2,362 48,800
2013/10/10 2,369 2,369 2,303 2,358 51,500
2013/10/09 2,325 2,364 2,313 2,363 27,000
2013/10/08 2,331 2,331 2,310 2,328 24,400
2013/10/07 2,350 2,351 2,310 2,334 34,800
2013/10/04 2,377 2,377 2,332 2,354 59,800
2013/10/03 2,370 2,388 2,363 2,377 32,100
2013/10/02 2,378 2,378 2,361 2,368 30,100
2013/10/01 2,389 2,395 2,372 2,378 50,800
2013/09/30 2,374 2,394 2,366 2,390 61,900
2013/09/27 2,392 2,395 2,372 2,378 41,300
2013/09/26 2,355 2,386 2,345 2,382 59,600
2013/09/25 2,351 2,358 2,345 2,357 31,900
2013/09/24 2,350 2,359 2,345 2,351 19,800
2013/09/20 2,306 2,350 2,306 2,346 28,800
2013/09/19 2,285 2,354 2,285 2,290 159,300
2013/09/18 2,336 2,344 2,281 2,285 125,900
2013/09/17 2,333 2,360 2,333 2,336 30,300
2013/09/13 2,350 2,369 2,333 2,360 43,300
2013/09/12 2,400 2,400 2,314 2,374 52,100
2013/09/11 2,406 2,416 2,391 2,401 43,800
2013/09/10 2,450 2,450 2,408 2,416 67,700
2013/09/09 2,463 2,463 2,434 2,445 30,500
2013/09/06 2,429 2,471 2,411 2,446 31,400
2013/09/05 2,430 2,448 2,411 2,439 39,800
2013/09/04 2,421 2,432 2,409 2,430 37,900
2013/09/03 2,412 2,424 2,409 2,421 32,600
2013/09/02 2,403 2,424 2,403 2,409 46,600
2013/08/30 2,394 2,429 2,394 2,397 48,000
2013/08/29 2,445 2,450 2,397 2,397 72,600
2013/08/28 2,470 2,471 2,422 2,443 43,800
2013/08/27 2,492 2,492 2,458 2,478 30,800
2013/08/26 2,492 2,514 2,480 2,492 107,900
2013/08/23 2,400 2,400 2,375 2,392 14,700
2013/08/22 2,415 2,415 2,371 2,382 18,000
2013/08/21 2,400 2,440 2,400 2,430 20,000
2013/08/20 2,425 2,428 2,400 2,405 23,900
2013/08/19 2,380 2,429 2,380 2,425 27,400
2013/08/16 2,393 2,413 2,346 2,410 20,600
2013/08/15 2,363 2,398 2,363 2,393 9,600
2013/08/14 2,404 2,428 2,391 2,411 20,900
2013/08/13 2,325 2,400 2,325 2,390 19,600
2013/08/12 2,415 2,415 2,351 2,354 26,200
2013/08/09 2,439 2,439 2,394 2,418 18,700
2013/08/08 2,482 2,482 2,425 2,438 24,300
2013/08/07 2,495 2,497 2,477 2,491 28,900
2013/08/06 2,469 2,495 2,456 2,495 24,000
2013/08/05 2,418 2,467 2,415 2,451 26,600
2013/08/02 2,404 2,418 2,375 2,418 26,000
2013/08/01 2,360 2,364 2,318 2,364 14,900
2013/07/31 2,345 2,399 2,341 2,361 18,900
2013/07/30 2,311 2,404 2,311 2,380 23,000
2013/07/29 2,350 2,355 2,304 2,313 39,900
2013/07/26 2,415 2,416 2,391 2,391 32,500
2013/07/25 2,422 2,444 2,417 2,425 22,900
2013/07/24 2,420 2,445 2,404 2,440 58,100
2013/07/23 2,493 2,504 2,466 2,480 25,900
2013/07/22 2,543 2,544 2,430 2,512 86,800
2013/07/19 2,590 2,591 2,514 2,537 39,000
2013/07/18 2,595 2,598 2,480 2,590 80,400
2013/07/17 2,630 2,630 2,570 2,594 73,200
2013/07/16 2,746 2,746 2,610 2,630 96,300
2013/07/12 2,688 2,750 2,680 2,750 85,800
2013/07/11 2,677 2,677 2,660 2,668 27,000
2013/07/10 2,664 2,684 2,650 2,671 62,500
2013/07/09 2,675 2,698 2,626 2,664 57,000
2013/07/08 2,758 2,760 2,651 2,662 120,200
2013/07/05 2,700 2,788 2,696 2,728 177,200
2013/07/04 2,559 2,664 2,550 2,664 211,100
2013/07/03 2,540 2,540 2,490 2,532 92,100
2013/07/02 2,544 2,549 2,502 2,529 109,500
2013/07/01 2,375 2,535 2,370 2,498 135,300
2013/06/28 2,348 2,350 2,322 2,350 21,900
2013/06/27 2,350 2,350 2,304 2,348 19,400
2013/06/26 2,347 2,368 2,305 2,323 28,400
2013/06/25 2,357 2,360 2,303 2,336 31,300
2013/06/24 2,379 2,379 2,350 2,356 56,700
2013/06/21 2,281 2,305 2,255 2,305 32,000
2013/06/20 2,299 2,325 2,290 2,302 55,300
2013/06/19 2,270 2,295 2,270 2,278 14,000
2013/06/18 2,210 2,265 2,210 2,265 20,900
2013/06/17 2,210 2,250 2,184 2,201 26,200
2013/06/14 2,199 2,214 2,161 2,212 20,200
2013/06/13 2,160 2,160 2,126 2,127 7,500
2013/06/12 2,141 2,153 2,139 2,153 5,800
2013/06/11 2,140 2,160 2,135 2,148 8,600
2013/06/10 2,150 2,150 2,130 2,135 11,500
2013/06/07 2,067 2,095 2,040 2,062 38,900
2013/06/06 2,129 2,129 2,069 2,074 28,400
2013/06/05 2,115 2,149 2,115 2,122 17,000
2013/06/04 2,105 2,108 2,048 2,104 31,900
2013/06/03 2,131 2,195 2,111 2,112 38,100
2013/05/31 2,215 2,215 2,178 2,181 11,600
2013/05/30 2,235 2,235 2,182 2,182 17,100
2013/05/29 2,220 2,230 2,220 2,230 5,900
2013/05/28 2,200 2,264 2,190 2,210 16,400
2013/05/27 2,213 2,213 2,180 2,204 33,100
2013/05/24 2,245 2,275 2,201 2,224 34,000
2013/05/23 2,300 2,308 2,207 2,244 52,000
2013/05/22 2,312 2,319 2,300 2,303 23,800
2013/05/21 2,320 2,320 2,302 2,313 17,200
2013/05/20 2,302 2,323 2,295 2,321 45,600
2013/05/17 2,245 2,290 2,243 2,290 24,500
2013/05/16 2,270 2,278 2,225 2,245 45,200
2013/05/15 2,320 2,321 2,255 2,280 97,500
2013/05/14 2,326 2,335 2,319 2,328 22,100
2013/05/13 2,343 2,343 2,320 2,330 41,900
2013/05/10 2,348 2,348 2,321 2,333 48,200
2013/05/09 2,321 2,352 2,313 2,343 70,000
2013/05/08 2,358 2,358 2,300 2,320 67,000
2013/05/07 2,380 2,380 2,347 2,358 79,400
2013/05/02 2,321 2,340 2,275 2,340 72,000
2013/05/01 2,286 2,323 2,277 2,310 45,600
2013/04/30 2,268 2,284 2,268 2,284 39,300
2013/04/26 2,288 2,296 2,270 2,270 27,400
2013/04/25 2,299 2,299 2,279 2,285 33,100
2013/04/24 2,312 2,320 2,298 2,299 73,600
2013/04/23 2,308 2,309 2,287 2,309 60,300
2013/04/22 2,319 2,319 2,275 2,285 95,700
2013/04/19 2,277 2,282 2,260 2,280 29,400
2013/04/18 2,250 2,278 2,240 2,277 28,400
2013/04/17 2,243 2,254 2,230 2,248 12,900
2013/04/16 2,204 2,261 2,204 2,242 15,200
2013/04/15 2,277 2,277 2,254 2,254 14,100
2013/04/12 2,261 2,272 2,260 2,271 7,600
2013/04/11 2,268 2,277 2,258 2,274 20,100
2013/04/10 2,260 2,274 2,259 2,263 7,600
2013/04/09 2,286 2,300 2,260 2,261 21,100
2013/04/08 2,265 2,281 2,265 2,278 14,300
2013/04/05 2,278 2,294 2,260 2,260 30,200
2013/04/04 2,270 2,270 2,232 2,268 6,100
2013/04/03 2,282 2,286 2,239 2,275 10,800
2013/04/02 2,222 2,292 2,201 2,282 33,000
2013/04/01 2,289 2,294 2,215 2,215 31,800
2013/03/29 2,284 2,310 2,260 2,281 26,800
2013/03/28 2,278 2,296 2,260 2,270 16,300
2013/03/27 2,285 2,292 2,272 2,292 15,600
2013/03/26 2,308 2,308 2,270 2,291 18,500
2013/03/25 2,345 2,347 2,322 2,326 39,700
2013/03/22 2,330 2,345 2,322 2,333 33,200
2013/03/21 2,290 2,336 2,290 2,319 37,900
2013/03/19 2,300 2,300 2,279 2,296 12,200
2013/03/18 2,300 2,315 2,270 2,287 45,000
2013/03/15 2,211 2,230 2,198 2,230 30,100
2013/03/14 2,221 2,224 2,190 2,208 82,100
2013/03/13 2,239 2,245 2,224 2,235 12,900
2013/03/12 2,259 2,266 2,239 2,240 8,800
2013/03/11 2,249 2,255 2,236 2,249 9,700
2013/03/08 2,290 2,290 2,236 2,236 24,400
2013/03/07 2,302 2,304 2,266 2,299 22,000
2013/03/06 2,304 2,315 2,294 2,294 22,600
2013/03/05 2,291 2,345 2,290 2,304 22,700
2013/03/04 2,266 2,289 2,253 2,286 12,200
2013/03/01 2,269 2,269 2,246 2,268 16,600
2013/02/28 2,225 2,270 2,225 2,269 10,600
2013/02/27 2,245 2,245 2,225 2,233 5,800
2013/02/26 2,259 2,259 2,228 2,240 11,400
2013/02/25 2,251 2,277 2,251 2,259 7,500
2013/02/22 2,280 2,280 2,230 2,245 8,700
2013/02/21 2,269 2,277 2,246 2,277 16,600
2013/02/20 2,202 2,277 2,194 2,277 26,400
2013/02/19 2,220 2,230 2,202 2,203 6,400
2013/02/18 2,244 2,244 2,220 2,220 5,200
2013/02/15 2,249 2,249 2,162 2,200 21,400
2013/02/14 2,252 2,260 2,210 2,222 16,200
2013/02/13 2,300 2,300 2,239 2,250 23,700
2013/02/12 2,300 2,345 2,275 2,296 33,300
2013/02/08 2,330 2,330 2,280 2,282 11,200
2013/02/07 2,327 2,333 2,302 2,331 9,700
2013/02/06 2,348 2,348 2,320 2,334 17,200
2013/02/05 2,339 2,352 2,337 2,352 12,000
2013/02/04 2,365 2,365 2,339 2,339 13,700
2013/02/01 2,364 2,367 2,340 2,349 12,800
2013/01/31 2,358 2,362 2,331 2,360 16,800
2013/01/30 2,297 2,354 2,295 2,341 27,800
2013/01/29 2,294 2,308 2,282 2,294 6,700
2013/01/28 2,289 2,294 2,277 2,284 6,200
2013/01/25 2,266 2,290 2,265 2,277 6,400
2013/01/24 2,262 2,273 2,260 2,273 4,900
2013/01/23 2,280 2,293 2,263 2,263 13,600
2013/01/22 2,297 2,312 2,280 2,280 13,800
2013/01/21 2,331 2,331 2,295 2,302 17,300
2013/01/18 2,290 2,320 2,290 2,303 47,500
2013/01/17 2,257 2,277 2,254 2,275 23,600
2013/01/16 2,265 2,293 2,253 2,260 21,400
2013/01/15 2,272 2,278 2,261 2,268 14,800
2013/01/11 2,320 2,320 2,251 2,293 22,200
2013/01/10 2,331 2,331 2,321 2,329 12,600
2013/01/09 2,325 2,331 2,321 2,331 13,300
2013/01/08 2,330 2,339 2,322 2,323 10,600
2013/01/07 2,340 2,341 2,330 2,339 15,300
2013/01/04 2,379 2,380 2,339 2,346 24,000

このページの先頭へ