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
2016/12/30 4,045 4,180 4,030 4,110 206,000
2016/12/29 4,180 4,230 4,025 4,065 274,900
2016/12/28 3,950 4,185 3,915 4,165 567,900
2016/12/27 3,895 3,925 3,840 3,850 197,400
2016/12/26 3,800 3,920 3,745 3,895 175,700
2016/12/22 3,865 3,880 3,770 3,805 162,200
2016/12/21 3,945 4,060 3,825 3,900 373,500
2016/12/20 3,830 3,930 3,715 3,900 318,200
2016/12/19 3,460 3,885 3,445 3,885 666,300
2016/12/16 3,575 3,580 3,440 3,460 221,400
2016/12/15 3,345 3,490 3,305 3,465 170,800
2016/12/14 3,500 3,500 3,360 3,400 138,700
2016/12/13 3,695 3,695 3,475 3,510 414,600
2016/12/12 3,190 3,535 3,155 3,490 546,800
2016/12/09 2,955 3,015 2,949 3,010 91,500
2016/12/08 3,000 3,015 2,965 2,990 83,800
2016/12/07 2,957 3,015 2,946 3,000 85,900
2016/12/06 3,000 3,000 2,945 2,958 94,800
2016/12/05 3,000 3,010 2,940 2,949 155,100
2016/12/02 3,100 3,110 3,035 3,035 83,400
2016/12/01 3,025 3,130 3,005 3,115 201,900
2016/11/30 3,005 3,035 2,995 3,025 124,500
2016/11/29 3,030 3,035 3,000 3,010 48,000
2016/11/28 3,000 3,065 3,000 3,055 112,500
2016/11/25 3,005 3,030 2,981 3,005 161,500
2016/11/24 3,135 3,135 3,040 3,050 174,800
2016/11/22 3,085 3,150 3,080 3,140 111,100
2016/11/21 3,145 3,150 3,065 3,115 130,800
2016/11/18 3,150 3,150 3,100 3,130 102,300
2016/11/17 3,120 3,155 3,085 3,125 101,500
2016/11/16 3,200 3,200 3,130 3,140 128,600
2016/11/15 3,200 3,215 3,155 3,175 79,400
2016/11/14 3,110 3,235 3,105 3,230 142,200
2016/11/11 3,155 3,210 3,000 3,085 254,600
2016/11/10 3,200 3,230 3,135 3,150 115,600
2016/11/09 3,205 3,225 2,920 3,070 267,800
2016/11/08 3,280 3,300 3,155 3,190 158,600
2016/11/07 3,180 3,290 3,115 3,275 230,600
2016/11/04 3,130 3,175 3,000 3,130 257,300
2016/11/02 3,305 3,355 3,160 3,185 248,900
2016/11/01 3,260 3,410 3,220 3,375 219,100
2016/10/31 3,330 3,395 3,250 3,290 233,500
2016/10/28 3,330 3,435 3,220 3,395 333,200
2016/10/27 3,455 3,520 3,325 3,340 366,900
2016/10/26 3,620 3,630 3,495 3,585 274,400
2016/10/25 3,745 3,745 3,620 3,630 249,700
2016/10/24 3,675 3,740 3,630 3,720 333,200
2016/10/21 3,680 3,795 3,600 3,660 403,200
2016/10/20 3,600 3,670 3,550 3,655 223,000
2016/10/19 3,555 3,645 3,475 3,565 374,900
2016/10/18 3,350 3,530 3,340 3,490 311,300
2016/10/17 3,345 3,395 3,275 3,355 215,000
2016/10/14 3,350 3,430 3,245 3,335 395,400
2016/10/13 3,070 3,320 3,065 3,280 364,800
2016/10/12 2,974 3,055 2,942 3,045 217,800
2016/10/11 2,915 3,045 2,894 2,989 285,800
2016/10/07 2,903 2,915 2,839 2,869 158,800
2016/10/06 2,900 2,940 2,890 2,934 149,600
2016/10/05 2,938 2,938 2,885 2,897 128,000
2016/10/04 2,927 2,995 2,884 2,912 233,600
2016/10/03 2,819 2,900 2,764 2,896 196,400
2016/09/30 2,824 2,928 2,767 2,793 205,100
2016/09/29 2,980 3,040 2,833 2,874 339,400
2016/09/28 2,799 2,925 2,780 2,917 333,700
2016/09/27 2,588 2,763 2,563 2,720 277,800
2016/09/26 2,637 2,645 2,561 2,593 176,500
2016/09/23 2,479 2,610 2,462 2,587 392,100
2016/09/21 2,215 2,500 2,201 2,476 386,400
2016/09/20 2,204 2,228 2,186 2,223 101,000
2016/09/16 2,125 2,203 2,125 2,191 130,600
2016/09/15 2,159 2,190 2,123 2,125 119,800
2016/09/14 2,195 2,228 2,157 2,171 214,800
2016/09/13 2,169 2,204 2,142 2,198 89,400
2016/09/12 2,110 2,175 2,085 2,162 100,300
2016/09/09 2,115 2,146 2,114 2,124 74,300
2016/09/08 2,136 2,162 2,117 2,155 70,900
2016/09/07 2,130 2,145 2,123 2,138 35,700
2016/09/06 2,149 2,149 2,117 2,137 49,700
2016/09/05 2,154 2,178 2,135 2,140 43,800
2016/09/02 2,175 2,175 2,120 2,131 52,500
2016/09/01 2,110 2,197 2,110 2,189 135,200
2016/08/31 2,115 2,121 2,085 2,110 35,200
2016/08/30 2,072 2,120 2,055 2,111 46,000
2016/08/29 2,184 2,196 2,080 2,087 93,100
2016/08/26 2,148 2,174 2,137 2,163 127,200
2016/08/25 2,100 2,153 2,100 2,145 117,300
2016/08/24 2,112 2,138 2,091 2,100 54,700
2016/08/23 2,052 2,090 2,045 2,081 45,900
2016/08/22 2,043 2,094 2,043 2,051 44,700
2016/08/19 2,035 2,089 2,025 2,043 57,500
2016/08/18 2,035 2,095 2,032 2,036 58,600
2016/08/17 2,025 2,059 2,025 2,040 42,800
2016/08/16 2,042 2,087 2,042 2,046 31,400
2016/08/15 2,056 2,089 2,045 2,053 20,500
2016/08/12 2,111 2,115 2,064 2,079 74,200
2016/08/10 2,100 2,138 2,093 2,112 84,300
2016/08/09 2,043 2,150 2,035 2,150 261,800
2016/08/08 1,920 1,997 1,912 1,995 89,100
2016/08/05 1,910 1,923 1,881 1,888 111,200
2016/08/04 1,938 1,940 1,892 1,928 136,000
2016/08/03 1,968 1,971 1,923 1,937 170,100
2016/08/02 1,995 2,007 1,971 1,990 87,700
2016/08/01 2,025 2,028 1,995 2,004 121,300
2016/07/29 2,026 2,055 2,001 2,049 77,500
2016/07/28 2,040 2,055 2,000 2,023 184,300
2016/07/27 2,026 2,048 2,021 2,042 63,400
2016/07/26 2,094 2,094 2,010 2,024 98,800
2016/07/25 2,106 2,140 2,094 2,095 70,000
2016/07/22 2,117 2,130 2,096 2,126 83,700
2016/07/21 2,101 2,163 2,099 2,135 85,800
2016/07/20 2,138 2,138 2,070 2,100 59,700
2016/07/19 2,073 2,141 2,073 2,139 73,200
2016/07/15 2,131 2,143 2,061 2,072 128,500
2016/07/14 2,163 2,179 2,129 2,133 58,900
2016/07/13 2,150 2,210 2,136 2,185 149,600
2016/07/12 2,112 2,172 2,111 2,118 122,500
2016/07/11 2,005 2,144 2,005 2,109 138,500
2016/07/08 2,010 2,035 1,950 1,959 126,700
2016/07/07 2,026 2,074 2,010 2,018 75,900
2016/07/06 2,095 2,096 2,020 2,053 97,300
2016/07/05 2,159 2,160 2,105 2,116 60,000
2016/07/04 2,146 2,176 2,123 2,162 80,600
2016/07/01 2,130 2,149 2,106 2,130 65,500
2016/06/30 2,116 2,146 2,091 2,092 73,800
2016/06/29 2,085 2,110 2,060 2,087 104,300
2016/06/28 2,042 2,078 2,030 2,040 158,700
2016/06/27 2,100 2,128 2,068 2,101 124,200
2016/06/24 2,156 2,176 1,886 2,020 172,400
2016/06/23 2,060 2,120 2,032 2,116 151,600
2016/06/22 2,080 2,095 2,033 2,080 109,900
2016/06/21 2,001 2,090 1,991 2,086 160,600
2016/06/20 1,928 2,000 1,926 1,995 153,700
2016/06/17 1,900 1,942 1,817 1,846 212,600
2016/06/16 2,007 2,015 1,835 1,846 269,000
2016/06/15 1,991 2,028 1,981 2,020 172,300
2016/06/14 2,182 2,220 1,998 2,017 425,100
2016/06/13 2,190 2,283 2,177 2,270 157,700
2016/06/10 2,240 2,241 2,188 2,206 164,200
2016/06/09 2,271 2,309 2,236 2,238 199,300
2016/06/08 2,223 2,250 2,204 2,241 106,400
2016/06/07 2,195 2,270 2,188 2,220 221,300
2016/06/06 2,335 2,365 2,052 2,174 647,300
2016/06/03 2,424 2,450 2,416 2,431 46,200
2016/06/02 2,469 2,469 2,405 2,410 80,600
2016/06/01 2,490 2,529 2,480 2,487 54,800
2016/05/31 2,482 2,513 2,461 2,512 86,500
2016/05/30 2,425 2,493 2,401 2,486 95,700
2016/05/27 2,455 2,457 2,391 2,395 101,300
2016/05/26 2,466 2,496 2,450 2,454 75,000
2016/05/25 2,513 2,527 2,457 2,458 101,000
2016/05/24 2,523 2,549 2,509 2,514 102,300
2016/05/23 2,508 2,561 2,496 2,520 207,700
2016/05/20 2,302 2,489 2,302 2,482 277,200
2016/05/19 2,353 2,360 2,303 2,306 159,500
2016/05/18 2,401 2,416 2,351 2,368 139,900
2016/05/17 2,417 2,428 2,397 2,417 65,400
2016/05/16 2,400 2,498 2,385 2,417 121,000
2016/05/13 2,403 2,424 2,374 2,400 142,600
2016/05/12 2,394 2,427 2,382 2,403 79,900
2016/05/11 2,490 2,495 2,402 2,433 80,900
2016/05/10 2,440 2,466 2,392 2,466 106,000
2016/05/09 2,377 2,451 2,353 2,433 115,400
2016/05/06 2,334 2,412 2,315 2,399 116,900
2016/05/02 2,342 2,342 2,286 2,334 135,700
2016/04/28 2,444 2,488 2,387 2,390 96,900
2016/04/27 2,410 2,452 2,410 2,444 60,500
2016/04/26 2,419 2,448 2,384 2,401 97,100
2016/04/25 2,510 2,513 2,452 2,456 102,700
2016/04/22 2,507 2,582 2,477 2,503 204,200
2016/04/21 2,441 2,497 2,440 2,496 109,400
2016/04/20 2,452 2,470 2,414 2,415 84,600
2016/04/19 2,440 2,474 2,432 2,446 73,700
2016/04/18 2,419 2,445 2,388 2,396 143,200
2016/04/15 2,516 2,554 2,503 2,519 113,700
2016/04/14 2,520 2,558 2,497 2,544 177,600
2016/04/13 2,426 2,480 2,419 2,471 122,200
2016/04/12 2,411 2,487 2,391 2,411 179,500
2016/04/11 2,440 2,453 2,340 2,397 129,700
2016/04/08 2,314 2,449 2,296 2,429 153,600
2016/04/07 2,375 2,429 2,321 2,364 196,100
2016/04/06 2,423 2,444 2,364 2,374 171,200
2016/04/05 2,536 2,575 2,455 2,473 156,300
2016/04/04 2,545 2,635 2,539 2,566 167,800
2016/04/01 2,619 2,659 2,534 2,541 199,600
2016/03/31 2,673 2,723 2,606 2,606 214,200
2016/03/30 2,700 2,702 2,572 2,651 336,300
2016/03/29 2,750 2,818 2,673 2,710 407,200
2016/03/28 2,741 2,756 2,630 2,696 233,300
2016/03/25 2,760 2,790 2,610 2,742 347,800
2016/03/24 2,802 2,844 2,765 2,771 170,700
2016/03/23 2,838 2,878 2,752 2,803 353,100
2016/03/22 2,954 3,015 2,830 2,841 554,300
2016/03/18 3,095 3,095 2,820 3,020 596,800
2016/03/17 2,959 3,050 2,832 3,040 586,900
2016/03/16 2,767 3,020 2,767 2,920 983,500
2016/03/15 2,530 2,851 2,530 2,627 573,000
2016/03/14 2,535 2,563 2,452 2,464 235,300
2016/03/11 2,450 2,543 2,432 2,472 222,100
2016/03/10 2,364 2,500 2,364 2,472 282,600
2016/03/09 2,354 2,365 2,310 2,355 150,100
2016/03/08 2,440 2,460 2,365 2,401 120,700
2016/03/07 2,479 2,480 2,423 2,452 141,100
2016/03/04 2,494 2,502 2,435 2,482 157,300
2016/03/03 2,500 2,538 2,461 2,501 155,000
2016/03/02 2,495 2,580 2,494 2,510 270,700
2016/03/01 2,613 2,614 2,470 2,494 361,800
2016/02/29 2,501 2,688 2,483 2,613 378,700
2016/02/26 2,460 2,554 2,425 2,499 408,500
2016/02/25 2,399 2,441 2,386 2,415 272,700
2016/02/24 2,337 2,384 2,276 2,292 175,600
2016/02/23 2,444 2,445 2,288 2,323 178,100
2016/02/22 2,262 2,377 2,260 2,374 217,800
2016/02/19 2,335 2,356 2,210 2,255 204,300
2016/02/18 2,357 2,460 2,291 2,333 351,300
2016/02/17 2,375 2,520 2,250 2,307 709,500
2016/02/16 1,992 2,322 1,992 2,230 671,400
2016/02/15 2,244 2,244 1,880 1,975 951,400
2016/02/12 1,638 2,014 1,580 1,844 2,019,200
2016/02/10 1,758 1,758 1,758 1,758 71,800
2016/02/09 2,258 2,258 2,258 2,258 69,200
2016/02/08 2,623 2,785 2,609 2,758 154,500
2016/02/05 2,800 2,840 2,633 2,669 191,200
2016/02/04 2,888 2,937 2,810 2,814 211,300
2016/02/03 2,960 3,025 2,860 2,900 239,800
2016/02/02 2,886 3,200 2,879 3,030 347,800
2016/02/01 2,902 2,908 2,794 2,845 229,900
2016/01/29 2,726 2,820 2,701 2,809 159,900
2016/01/28 2,850 2,914 2,720 2,728 195,800
2016/01/27 2,777 2,867 2,741 2,848 252,400
2016/01/26 2,827 2,850 2,670 2,677 182,500
2016/01/25 2,780 2,886 2,729 2,877 253,300
2016/01/22 2,641 2,773 2,587 2,745 288,100
2016/01/21 2,700 2,765 2,552 2,561 437,800
2016/01/20 2,880 2,883 2,671 2,699 361,200
2016/01/19 2,890 2,914 2,832 2,870 186,500
2016/01/18 2,912 2,925 2,870 2,905 182,900
2016/01/15 3,055 3,135 2,971 2,993 229,800
2016/01/14 3,090 3,090 2,985 3,055 304,600
2016/01/13 3,255 3,255 3,145 3,175 226,900
2016/01/12 3,350 3,370 3,140 3,185 268,100
2016/01/08 3,410 3,480 3,320 3,375 253,900
2016/01/07 3,565 3,590 3,460 3,475 214,500
2016/01/06 3,635 3,725 3,580 3,595 167,200
2016/01/05 3,605 3,745 3,565 3,620 216,800
2016/01/04 3,795 3,845 3,665 3,675 201,400

このページの先頭へ