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

神戸製鋼所(5406)の株価時系列情報

神戸製鋼所(5406)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
2025/09/02 1,832 1,855 1,832 1,848 1,766,300
2025/09/01 1,820 1,830 1,809 1,830 1,535,200
2025/08/29 1,818 1,820 1,812 1,815 1,002,900
2025/08/28 1,806 1,820 1,801 1,820 1,495,200
2025/08/27 1,808 1,820 1,805 1,811 1,214,000
2025/08/26 1,832 1,832 1,797 1,807 1,599,100
2025/08/25 1,813 1,832 1,812 1,825 2,013,400
2025/08/22 1,810 1,818 1,797 1,797 1,643,500
2025/08/21 1,791 1,810 1,783 1,809 1,407,600
2025/08/20 1,797 1,808 1,788 1,790 1,794,300
2025/08/19 1,781 1,797 1,773 1,789 1,577,600
2025/08/18 1,775 1,794 1,772 1,782 1,852,900
2025/08/15 1,755 1,780 1,751 1,780 1,515,200
2025/08/14 1,770 1,773 1,751 1,756 1,611,900
2025/08/13 1,770 1,780 1,761 1,766 1,750,500
2025/08/12 1,760 1,772 1,750 1,761 3,241,300
2025/08/08 1,706 1,755 1,705 1,747 4,772,600
2025/08/07 1,687 1,713 1,654 1,706 4,560,800
2025/08/06 1,667 1,686 1,666 1,685 1,472,000
2025/08/05 1,652 1,676 1,650 1,663 1,626,200
2025/08/04 1,645 1,655 1,632 1,652 2,449,600
2025/08/01 1,664 1,683 1,661 1,677 1,803,800
2025/07/31 1,660 1,672 1,657 1,664 1,825,400
2025/07/30 1,654 1,664 1,651 1,662 911,400
2025/07/29 1,660 1,662 1,646 1,655 1,407,700
2025/07/28 1,660 1,672 1,655 1,666 1,450,400
2025/07/25 1,681 1,684 1,665 1,667 2,086,100
2025/07/24 1,676 1,701 1,669 1,699 3,094,100
2025/07/23 1,644 1,688 1,637 1,676 5,437,900
2025/07/22 1,599 1,620 1,595 1,619 2,695,500
2025/07/18 1,604 1,605 1,589 1,590 1,816,200
2025/07/17 1,602 1,607 1,594 1,604 1,673,900
2025/07/16 1,629 1,641 1,618 1,618 1,799,300
2025/07/15 1,630 1,640 1,624 1,632 1,589,300
2025/07/14 1,642 1,647 1,629 1,638 1,204,500
2025/07/11 1,630 1,654 1,629 1,644 2,772,700
2025/07/10 1,627 1,638 1,612 1,614 2,342,300
2025/07/09 1,610 1,642 1,610 1,621 2,273,000
2025/07/08 1,581 1,613 1,580 1,610 2,791,700
2025/07/07 1,612 1,615 1,583 1,583 2,089,200
2025/07/04 1,642 1,646 1,612 1,619 2,874,800
2025/07/03 1,600 1,670 1,595 1,642 5,020,600
2025/07/02 1,567 1,587 1,560 1,586 1,742,100
2025/07/01 1,567 1,576 1,562 1,570 1,473,100
2025/06/30 1,585 1,589 1,571 1,574 1,702,500
2025/06/27 1,565 1,576 1,559 1,576 2,483,400
2025/06/26 1,540 1,555 1,537 1,555 1,707,600
2025/06/25 1,531 1,538 1,525 1,537 1,668,700
2025/06/24 1,538 1,546 1,531 1,534 1,866,700
2025/06/23 1,521 1,538 1,504 1,528 2,677,800
2025/06/20 1,555 1,555 1,525 1,527 3,710,900
2025/06/19 1,599 1,600 1,555 1,555 3,110,000
2025/06/18 1,590 1,599 1,580 1,596 1,839,000
2025/06/17 1,600 1,603 1,591 1,593 1,491,900
2025/06/16 1,608 1,624 1,601 1,601 1,404,300
2025/06/13 1,611 1,614 1,591 1,591 2,099,100
2025/06/12 1,629 1,635 1,612 1,619 1,456,400
2025/06/11 1,614 1,639 1,612 1,639 1,302,700
2025/06/10 1,617 1,623 1,611 1,616 1,200,900
2025/06/09 1,625 1,630 1,612 1,615 1,337,200
2025/06/06 1,612 1,625 1,609 1,621 1,585,400
2025/06/05 1,633 1,636 1,615 1,615 1,428,600
2025/06/04 1,657 1,657 1,635 1,637 1,944,300
2025/06/03 1,637 1,641 1,628 1,637 1,337,700
2025/06/02 1,654 1,664 1,638 1,639 1,856,900
2025/05/30 1,646 1,664 1,641 1,664 2,259,200
2025/05/29 1,640 1,665 1,637 1,657 2,078,000
2025/05/28 1,660 1,661 1,647 1,647 1,557,700
2025/05/27 1,666 1,669 1,647 1,653 1,290,000
2025/05/26 1,645 1,668 1,635 1,664 2,568,800
2025/05/23 1,619 1,636 1,618 1,632 1,239,100
2025/05/22 1,619 1,627 1,613 1,623 1,501,800
2025/05/21 1,613 1,635 1,612 1,633 1,644,200
2025/05/20 1,650 1,652 1,625 1,627 1,783,700
2025/05/19 1,636 1,642 1,631 1,637 1,194,100
2025/05/16 1,636 1,645 1,628 1,640 1,520,300
2025/05/15 1,634 1,640 1,623 1,636 1,922,100
2025/05/14 1,660 1,672 1,623 1,642 2,953,300
2025/05/13 1,678 1,690 1,648 1,660 4,918,000
2025/05/12 1,670 1,684 1,614 1,661 6,856,000
2025/05/09 1,663 1,675 1,656 1,670 2,314,300
2025/05/08 1,645 1,651 1,633 1,643 2,144,000
2025/05/07 1,665 1,666 1,651 1,653 1,569,900
2025/05/02 1,660 1,673 1,658 1,660 1,710,900
2025/05/01 1,657 1,668 1,644 1,665 2,218,200
2025/04/30 1,675 1,679 1,652 1,669 2,412,300
2025/04/28 1,665 1,674 1,652 1,668 2,116,000
2025/04/25 1,645 1,655 1,642 1,653 1,913,000
2025/04/24 1,615 1,648 1,615 1,630 2,046,800
2025/04/23 1,624 1,636 1,611 1,612 2,230,400
2025/04/22 1,580 1,606 1,578 1,604 1,420,500
2025/04/21 1,615 1,615 1,586 1,588 1,597,600
2025/04/18 1,610 1,621 1,607 1,620 1,120,500
2025/04/17 1,593 1,605 1,582 1,600 1,603,600
2025/04/16 1,600 1,609 1,576 1,584 2,951,700
2025/04/15 1,615 1,620 1,608 1,611 1,718,000
2025/04/14 1,614 1,627 1,608 1,609 2,023,200
2025/04/11 1,569 1,606 1,541 1,601 3,688,800
2025/04/10 1,620 1,630 1,576 1,603 4,627,500
2025/04/09 1,538 1,541 1,477 1,500 5,815,500
2025/04/08 1,555 1,598 1,537 1,550 5,290,800
2025/04/07 1,460 1,526 1,447 1,488 6,974,100
2025/04/04 1,636 1,649 1,572 1,614 5,855,400
2025/04/03 1,636 1,680 1,634 1,674 5,283,200
2025/04/02 1,721 1,728 1,689 1,705 3,855,400
2025/04/01 1,765 1,766 1,727 1,727 3,339,600
2025/03/31 1,750 1,773 1,724 1,730 4,059,600
2025/03/28 1,790 1,815 1,777 1,790 5,746,700
2025/03/27 1,855 1,862 1,843 1,853 6,177,900
2025/03/26 1,881 1,884 1,861 1,868 3,066,600
2025/03/25 1,870 1,877 1,857 1,875 2,842,200
2025/03/24 1,884 1,884 1,849 1,863 4,399,700
2025/03/21 1,890 1,900 1,869 1,869 10,356,000
2025/03/19 1,887 1,906 1,887 1,902 4,079,900
2025/03/18 1,890 1,897 1,875 1,884 3,264,800
2025/03/17 1,849 1,869 1,844 1,867 2,808,500
2025/03/14 1,828 1,840 1,825 1,831 2,171,100
2025/03/13 1,836 1,845 1,821 1,823 3,311,700
2025/03/12 1,830 1,839 1,824 1,835 3,159,000
2025/03/11 1,860 1,873 1,810 1,828 5,563,500
2025/03/10 1,890 1,898 1,862 1,871 4,390,300
2025/03/07 1,841 1,892 1,836 1,891 5,831,400
2025/03/06 1,825 1,852 1,824 1,842 4,072,000
2025/03/05 1,784 1,815 1,778 1,815 4,771,400
2025/03/04 1,786 1,789 1,769 1,784 3,407,700
2025/03/03 1,775 1,803 1,771 1,792 3,400,400
2025/02/28 1,784 1,788 1,762 1,770 2,808,400
2025/02/27 1,769 1,800 1,768 1,790 4,204,800
2025/02/26 1,765 1,767 1,738 1,766 2,741,200
2025/02/25 1,756 1,772 1,746 1,767 3,104,300
2025/02/21 1,757 1,760 1,740 1,753 2,358,000
2025/02/20 1,749 1,755 1,737 1,750 2,450,800
2025/02/19 1,740 1,759 1,737 1,757 3,114,300
2025/02/18 1,725 1,750 1,721 1,738 2,750,200
2025/02/17 1,713 1,724 1,699 1,720 2,758,900
2025/02/14 1,717 1,719 1,694 1,712 3,467,100
2025/02/13 1,725 1,726 1,706 1,712 7,063,200
2025/02/12 1,787 1,800 1,728 1,730 6,398,500
2025/02/10 1,754 1,793 1,735 1,787 6,299,000
2025/02/07 1,635 1,800 1,625 1,775 14,136,700
2025/02/06 1,646 1,659 1,644 1,658 1,755,900
2025/02/05 1,635 1,647 1,633 1,637 1,491,900
2025/02/04 1,628 1,639 1,623 1,628 1,635,200
2025/02/03 1,628 1,629 1,610 1,616 3,113,500
2025/01/31 1,661 1,664 1,645 1,659 2,305,800
2025/01/30 1,665 1,669 1,638 1,655 2,822,300
2025/01/29 1,620 1,636 1,617 1,629 1,592,600
2025/01/28 1,620 1,635 1,616 1,620 1,646,800
2025/01/27 1,611 1,639 1,611 1,628 2,505,800
2025/01/24 1,595 1,607 1,591 1,598 1,835,000
2025/01/23 1,581 1,594 1,569 1,589 1,852,900
2025/01/22 1,587 1,596 1,582 1,590 1,573,800
2025/01/21 1,600 1,603 1,582 1,589 1,834,100
2025/01/20 1,570 1,599 1,567 1,594 2,298,500
2025/01/17 1,540 1,571 1,540 1,570 1,784,300
2025/01/16 1,563 1,564 1,548 1,548 2,209,000
2025/01/15 1,559 1,570 1,553 1,561 2,062,400
2025/01/14 1,554 1,560 1,539 1,550 3,207,600
2025/01/10 1,553 1,560 1,550 1,553 2,164,200
2025/01/09 1,572 1,572 1,548 1,553 2,554,800
2025/01/08 1,586 1,609 1,573 1,574 3,292,400
2025/01/07 1,589 1,590 1,569 1,580 2,574,700
2025/01/06 1,578 1,592 1,570 1,586 2,864,400
2024/12/30 1,569 1,586 1,567 1,579 2,557,400
2024/12/27 1,554 1,570 1,545 1,570 2,864,500
2024/12/26 1,511 1,545 1,511 1,543 3,697,000
2024/12/25 1,513 1,521 1,504 1,513 2,851,000
2024/12/24 1,477 1,514 1,476 1,511 4,242,500
2024/12/23 1,466 1,475 1,448 1,473 4,598,800
2024/12/20 1,477 1,492 1,469 1,472 3,728,800
2024/12/19 1,475 1,490 1,467 1,478 3,390,000
2024/12/18 1,486 1,492 1,477 1,486 3,119,400
2024/12/17 1,503 1,513 1,493 1,493 2,732,800
2024/12/16 1,521 1,524 1,505 1,505 2,343,400
2024/12/13 1,514 1,526 1,511 1,521 2,623,100
2024/12/12 1,534 1,535 1,522 1,526 2,502,900
2024/12/11 1,533 1,543 1,529 1,536 2,105,200
2024/12/10 1,532 1,555 1,527 1,527 3,233,700
2024/12/09 1,529 1,538 1,517 1,517 2,498,700
2024/12/06 1,520 1,535 1,519 1,529 3,234,900
2024/12/05 1,540 1,542 1,520 1,523 3,646,000
2024/12/04 1,565 1,569 1,540 1,544 2,578,300
2024/12/03 1,565 1,573 1,561 1,565 2,872,000
2024/12/02 1,553 1,567 1,549 1,558 1,899,900
2024/11/29 1,551 1,561 1,541 1,553 1,763,400
2024/11/28 1,543 1,562 1,543 1,551 3,288,900
2024/11/27 1,565 1,572 1,529 1,544 4,258,600
2024/11/26 1,612 1,614 1,572 1,583 3,743,100
2024/11/25 1,631 1,633 1,612 1,616 2,459,600
2024/11/22 1,629 1,635 1,624 1,627 1,854,300
2024/11/21 1,632 1,636 1,613 1,620 1,725,400
2024/11/20 1,640 1,646 1,618 1,621 1,671,500
2024/11/19 1,644 1,652 1,629 1,642 1,347,400
2024/11/18 1,615 1,637 1,612 1,633 1,699,700
2024/11/15 1,617 1,629 1,612 1,612 1,715,300
2024/11/14 1,631 1,647 1,614 1,614 2,000,700
2024/11/13 1,645 1,661 1,627 1,631 1,918,100
2024/11/12 1,666 1,678 1,648 1,651 2,026,900
2024/11/11 1,675 1,689 1,651 1,664 2,749,800
2024/11/08 1,735 1,740 1,684 1,697 3,772,500

このページの先頭へ