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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,560 | 2,583 | 2,526 | 2,583 | 1,234,600 |
| 2026/06/25 | 2,628 | 2,635 | 2,560 | 2,564 | 1,291,600 |
| 2026/06/24 | 2,634 | 2,640 | 2,580 | 2,586 | 1,566,200 |
| 2026/06/23 | 2,526 | 2,611 | 2,523 | 2,611 | 1,528,200 |
| 2026/06/22 | 2,537 | 2,548 | 2,521 | 2,548 | 1,226,300 |
| 2026/06/19 | 2,552 | 2,577 | 2,516 | 2,537 | 2,105,600 |
| 2026/06/18 | 2,604 | 2,609 | 2,567 | 2,597 | 1,828,000 |
| 2026/06/17 | 2,614 | 2,648 | 2,588 | 2,625 | 1,352,700 |
| 2026/06/16 | 2,577 | 2,615 | 2,538 | 2,590 | 1,875,400 |
| 2026/06/15 | 2,566 | 2,631 | 2,533 | 2,607 | 3,098,200 |
| 2026/06/12 | 2,711 | 2,720 | 2,666 | 2,716 | 1,970,600 |
| 2026/06/11 | 2,797 | 2,848 | 2,719 | 2,720 | 2,475,600 |
| 2026/06/10 | 2,656 | 2,694 | 2,633 | 2,674 | 1,386,400 |
| 2026/06/09 | 2,653 | 2,675 | 2,589 | 2,606 | 1,391,500 |
| 2026/06/08 | 2,585 | 2,655 | 2,584 | 2,643 | 1,598,600 |
| 2026/06/05 | 2,565 | 2,619 | 2,564 | 2,584 | 1,215,200 |
| 2026/06/04 | 2,572 | 2,599 | 2,547 | 2,565 | 1,443,800 |
| 2026/06/03 | 2,597 | 2,625 | 2,545 | 2,622 | 1,687,000 |
| 2026/06/02 | 2,640 | 2,668 | 2,612 | 2,622 | 1,490,700 |
| 2026/06/01 | 2,690 | 2,691 | 2,636 | 2,659 | 1,458,300 |
| 2026/05/29 | 2,661 | 2,754 | 2,654 | 2,711 | 2,643,600 |
| 2026/05/28 | 2,684 | 2,702 | 2,630 | 2,662 | 1,619,700 |
| 2026/05/27 | 2,640 | 2,669 | 2,601 | 2,669 | 1,456,100 |
| 2026/05/26 | 2,661 | 2,665 | 2,613 | 2,639 | 1,341,500 |
| 2026/05/25 | 2,671 | 2,693 | 2,607 | 2,641 | 2,369,500 |
| 2026/05/22 | 2,746 | 2,756 | 2,707 | 2,720 | 1,056,300 |
| 2026/05/21 | 2,819 | 2,820 | 2,750 | 2,758 | 1,116,200 |
| 2026/05/20 | 2,820 | 2,821 | 2,780 | 2,812 | 1,389,500 |
| 2026/05/19 | 2,790 | 2,814 | 2,752 | 2,814 | 1,496,300 |
| 2026/05/18 | 2,807 | 2,817 | 2,711 | 2,727 | 1,240,100 |
| 2026/05/15 | 2,737 | 2,799 | 2,715 | 2,799 | 1,905,000 |
| 2026/05/14 | 2,738 | 2,749 | 2,677 | 2,737 | 1,377,800 |
| 2026/05/13 | 2,710 | 2,755 | 2,701 | 2,733 | 1,025,800 |
| 2026/05/12 | 2,730 | 2,740 | 2,691 | 2,695 | 1,315,600 |
| 2026/05/11 | 2,767 | 2,797 | 2,741 | 2,751 | 1,473,900 |
| 2026/05/08 | 2,858 | 2,870 | 2,763 | 2,767 | 1,865,200 |
| 2026/05/07 | 2,783 | 2,860 | 2,779 | 2,829 | 3,515,700 |
| 2026/05/01 | 2,731 | 2,824 | 2,712 | 2,805 | 3,258,200 |
| 2026/04/30 | 2,744 | 2,751 | 2,668 | 2,681 | 2,493,000 |
| 2026/04/28 | 2,739 | 2,806 | 2,727 | 2,806 | 2,127,400 |
| 2026/04/27 | 2,705 | 2,740 | 2,685 | 2,727 | 1,715,600 |
| 2026/04/24 | 2,796 | 2,803 | 2,731 | 2,734 | 1,797,300 |
| 2026/04/23 | 2,855 | 2,858 | 2,757 | 2,773 | 2,803,500 |
| 2026/04/22 | 2,882 | 2,916 | 2,845 | 2,869 | 2,401,900 |
| 2026/04/21 | 3,086 | 3,097 | 2,901 | 2,901 | 4,608,700 |
| 2026/04/20 | 3,094 | 3,126 | 3,088 | 3,110 | 1,401,400 |
| 2026/04/17 | 3,094 | 3,125 | 3,086 | 3,099 | 1,825,200 |
| 2026/04/16 | 3,135 | 3,158 | 3,112 | 3,112 | 1,759,700 |
| 2026/04/15 | 3,090 | 3,164 | 3,088 | 3,149 | 1,505,500 |
| 2026/04/14 | 3,165 | 3,168 | 3,081 | 3,089 | 2,413,500 |
| 2026/04/13 | 3,233 | 3,234 | 3,170 | 3,170 | 2,000,500 |
| 2026/04/10 | 3,245 | 3,289 | 3,232 | 3,260 | 1,240,100 |
| 2026/04/09 | 3,287 | 3,331 | 3,250 | 3,250 | 1,628,700 |
| 2026/04/08 | 3,226 | 3,285 | 3,221 | 3,268 | 2,242,600 |
| 2026/04/07 | 3,380 | 3,404 | 3,231 | 3,260 | 2,326,900 |
| 2026/04/06 | 3,358 | 3,379 | 3,343 | 3,368 | 758,100 |
| 2026/04/03 | 3,365 | 3,392 | 3,347 | 3,355 | 967,600 |
| 2026/03/27 | 3,457 | 3,471 | 3,405 | 3,455 | 1,806,800 |
| 2026/03/26 | 3,500 | 3,507 | 3,419 | 3,448 | 2,196,700 |
| 2026/03/25 | 3,560 | 3,587 | 3,513 | 3,513 | 1,427,600 |
| 2026/03/24 | 3,533 | 3,588 | 3,531 | 3,588 | 1,032,000 |
| 2026/03/23 | 3,602 | 3,605 | 3,541 | 3,548 | 1,407,700 |
| 2026/03/19 | 3,630 | 3,678 | 3,615 | 3,632 | 1,407,300 |
| 2026/03/18 | 3,590 | 3,669 | 3,566 | 3,669 | 1,548,200 |
| 2026/03/17 | 3,604 | 3,638 | 3,566 | 3,617 | 1,649,500 |
| 2026/03/16 | 3,773 | 3,776 | 3,514 | 3,598 | 3,386,000 |
| 2026/03/13 | 3,733 | 3,834 | 3,727 | 3,763 | 1,569,600 |
| 2026/03/12 | 3,787 | 3,802 | 3,755 | 3,766 | 1,202,900 |
| 2026/03/11 | 3,771 | 3,818 | 3,758 | 3,800 | 981,500 |
| 2026/03/10 | 3,810 | 3,818 | 3,771 | 3,788 | 1,235,600 |
| 2026/03/09 | 3,658 | 3,792 | 3,620 | 3,792 | 2,393,400 |
| 2026/03/06 | 3,608 | 3,747 | 3,601 | 3,704 | 2,279,400 |
| 2026/03/05 | 3,594 | 3,639 | 3,573 | 3,604 | 2,217,300 |
| 2026/03/04 | 3,531 | 3,605 | 3,475 | 3,600 | 1,752,300 |
| 2026/03/03 | 3,671 | 3,691 | 3,548 | 3,580 | 2,429,000 |
| 2026/03/02 | 3,685 | 3,739 | 3,674 | 3,699 | 1,882,200 |
| 2026/02/27 | 3,678 | 3,717 | 3,663 | 3,706 | 12,393,800 |
| 2026/02/26 | 3,742 | 3,772 | 3,703 | 3,709 | 1,425,400 |
| 2026/02/25 | 3,724 | 3,743 | 3,687 | 3,743 | 1,657,400 |
| 2026/02/24 | 3,806 | 3,850 | 3,743 | 3,758 | 2,010,200 |
| 2026/02/20 | 3,705 | 3,770 | 3,681 | 3,736 | 1,494,000 |
| 2026/02/19 | 3,735 | 3,740 | 3,700 | 3,713 | 1,532,800 |
| 2026/02/18 | 3,721 | 3,779 | 3,707 | 3,757 | 1,476,100 |
| 2026/02/17 | 3,744 | 3,760 | 3,721 | 3,755 | 1,021,600 |
| 2026/02/16 | 3,789 | 3,798 | 3,735 | 3,755 | 1,608,000 |
| 2026/02/13 | 3,890 | 3,905 | 3,787 | 3,806 | 1,688,700 |
| 2026/02/12 | 3,817 | 3,892 | 3,747 | 3,881 | 2,998,200 |
| 2026/02/10 | 3,765 | 3,828 | 3,744 | 3,827 | 1,447,700 |
| 2026/02/09 | 3,715 | 3,785 | 3,700 | 3,763 | 1,488,800 |
| 2026/02/06 | 3,791 | 3,803 | 3,700 | 3,767 | 1,585,900 |
| 2026/02/05 | 3,790 | 3,798 | 3,722 | 3,788 | 1,292,100 |
| 2026/02/04 | 3,760 | 3,778 | 3,728 | 3,758 | 1,251,600 |
| 2026/02/03 | 3,758 | 3,800 | 3,716 | 3,744 | 1,723,600 |
| 2026/02/02 | 3,799 | 3,819 | 3,766 | 3,793 | 994,000 |
| 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 |