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
2026/06/10 1,922 1,923 1,888 1,902 1,619,400
2026/06/09 1,931 1,933 1,892 1,905 1,662,600
2026/06/08 1,910 1,932 1,884 1,910 2,268,500
2026/06/05 1,950 1,963 1,933 1,936 1,724,300
2026/06/04 1,952 1,972 1,933 1,941 1,785,000
2026/06/03 1,961 1,987 1,953 1,977 1,379,700
2026/06/02 1,942 1,960 1,929 1,950 1,761,500
2026/06/01 1,992 1,993 1,935 1,960 1,888,900
2026/05/29 1,960 2,003 1,953 1,980 2,512,100
2026/05/28 1,985 1,988 1,933 1,949 1,853,000
2026/05/27 1,986 2,019 1,966 1,966 2,515,400
2026/05/26 1,964 1,989 1,954 1,966 1,785,100
2026/05/25 1,969 1,969 1,934 1,961 1,639,900
2026/05/22 1,948 1,967 1,930 1,947 1,886,300
2026/05/21 1,907 1,936 1,901 1,930 1,894,000
2026/05/20 1,918 1,918 1,857 1,882 2,091,100
2026/05/19 1,904 1,929 1,885 1,921 2,464,500
2026/05/18 1,951 1,956 1,874 1,882 2,079,800
2026/05/15 1,960 1,979 1,940 1,963 1,834,800
2026/05/14 1,967 1,986 1,962 1,980 2,061,400
2026/05/13 1,997 1,997 1,961 1,961 2,340,700
2026/05/12 2,003 2,024 1,955 1,980 3,805,000
2026/05/11 1,935 2,052 1,912 2,012 9,319,400
2026/05/08 1,967 1,967 1,914 1,937 3,010,900
2026/05/07 1,975 2,008 1,974 1,981 4,574,800
2026/05/01 1,910 1,950 1,895 1,941 2,241,100
2026/04/30 1,878 1,934 1,877 1,927 3,457,100
2026/04/28 1,876 1,899 1,870 1,896 1,905,900
2026/04/27 1,850 1,875 1,840 1,861 1,833,800
2026/04/24 1,848 1,858 1,843 1,854 1,590,600
2026/04/23 1,866 1,870 1,839 1,846 2,007,300
2026/04/22 1,900 1,902 1,871 1,876 1,732,700
2026/04/21 1,937 1,939 1,904 1,906 1,367,300
2026/04/20 1,944 1,947 1,928 1,934 1,582,300
2026/04/17 1,938 1,943 1,919 1,932 1,626,400
2026/04/16 1,945 1,955 1,941 1,948 1,222,600
2026/04/15 1,939 1,955 1,934 1,945 1,654,400
2026/04/14 1,969 1,969 1,944 1,950 1,364,900
2026/04/13 1,943 1,953 1,931 1,947 1,455,100
2026/04/10 1,963 1,981 1,951 1,954 1,344,600
2026/04/09 1,981 1,981 1,947 1,958 2,103,500
2026/04/08 1,978 1,992 1,955 1,980 2,863,500
2026/04/07 1,938 1,949 1,924 1,924 1,463,100
2026/04/06 1,944 1,955 1,929 1,929 872,000
2026/04/03 1,945 1,961 1,941 1,944 1,123,700
2026/03/27 1,940 1,972 1,936 1,965 2,974,300
2026/03/26 1,970 1,978 1,911 1,937 3,010,200
2026/03/25 1,999 2,009 1,951 1,957 4,155,200
2026/03/24 1,994 1,996 1,960 1,979 1,706,500
2026/03/23 1,985 1,989 1,936 1,942 3,054,100
2026/03/19 2,012 2,029 1,994 2,006 5,031,500
2026/03/18 2,030 2,052 2,018 2,048 1,718,100
2026/03/17 2,010 2,039 2,006 2,009 1,653,500
2026/03/16 2,004 2,018 1,978 1,995 1,938,700
2026/03/13 2,039 2,067 2,025 2,029 1,961,400
2026/03/12 2,070 2,077 2,043 2,067 1,663,200
2026/03/11 2,088 2,114 2,080 2,100 1,824,700
2026/03/10 2,057 2,069 2,038 2,059 2,368,000
2026/03/09 1,994 2,015 1,969 2,007 3,537,600
2026/03/06 2,050 2,094 2,050 2,094 2,227,500
2026/03/05 2,130 2,132 2,082 2,099 2,311,700
2026/03/04 2,085 2,119 2,031 2,055 4,330,600
2026/03/03 2,242 2,268 2,168 2,180 2,771,300
2026/03/02 2,211 2,263 2,200 2,263 2,753,100
2026/02/27 2,202 2,275 2,191 2,275 3,109,500
2026/02/26 2,225 2,238 2,203 2,203 2,917,900
2026/02/25 2,222 2,226 2,176 2,196 3,626,100
2026/02/24 2,250 2,256 2,184 2,226 3,851,000
2026/02/20 2,267 2,297 2,244 2,287 2,473,700
2026/02/19 2,267 2,283 2,255 2,283 2,047,900
2026/02/18 2,231 2,279 2,222 2,268 1,747,600
2026/02/17 2,265 2,286 2,237 2,243 1,929,400
2026/02/16 2,260 2,277 2,250 2,265 2,086,900
2026/02/13 2,285 2,288 2,227 2,237 3,785,500
2026/02/12 2,313 2,316 2,284 2,316 3,227,900
2026/02/10 2,290 2,303 2,264 2,288 3,776,600
2026/02/09 2,365 2,365 2,251 2,279 4,468,700
2026/02/06 2,285 2,380 2,278 2,322 5,900,300
2026/02/05 2,360 2,373 2,289 2,303 3,258,600
2026/02/04 2,299 2,351 2,282 2,333 2,969,100
2026/02/03 2,248 2,280 2,238 2,280 2,219,600
2026/02/02 2,253 2,261 2,177 2,186 2,613,300
2026/01/30 2,236 2,248 2,197 2,227 2,201,700
2026/01/29 2,201 2,234 2,167 2,229 2,467,200
2026/01/28 2,245 2,251 2,220 2,220 2,719,600
2026/01/27 2,255 2,279 2,244 2,262 2,187,000
2026/01/26 2,290 2,303 2,278 2,278 2,065,300
2026/01/23 2,360 2,367 2,298 2,318 3,638,300
2026/01/22 2,287 2,358 2,283 2,350 4,268,800
2026/01/21 2,235 2,270 2,222 2,270 2,312,100
2026/01/20 2,271 2,284 2,252 2,272 1,934,500
2026/01/19 2,293 2,304 2,240 2,276 3,755,100
2026/01/16 2,291 2,307 2,269 2,294 2,995,100
2026/01/15 2,260 2,290 2,244 2,289 3,281,500
2026/01/14 2,218 2,257 2,208 2,254 3,669,400
2026/01/13 2,200 2,216 2,169 2,209 3,961,800
2026/01/09 2,148 2,172 2,136 2,164 2,758,700
2026/01/08 2,101 2,150 2,094 2,129 3,583,700
2026/01/07 2,107 2,120 2,093 2,106 1,914,500
2026/01/06 2,101 2,133 2,100 2,130 2,946,500
2026/01/05 2,083 2,120 2,081 2,100 3,670,300
2025/12/30 2,059 2,088 2,057 2,071 1,618,000
2025/12/29 2,068 2,079 2,059 2,070 1,869,500
2025/12/26 2,051 2,073 2,046 2,052 2,128,100
2025/12/25 2,040 2,050 2,026 2,048 1,270,000
2025/12/24 2,033 2,040 2,023 2,030 1,011,500
2025/12/23 2,017 2,039 2,014 2,036 1,277,400
2025/12/22 2,023 2,032 2,018 2,024 1,405,000
2025/12/19 2,005 2,031 2,004 2,018 2,861,800
2025/12/18 1,995 1,999 1,964 1,988 2,361,200
2025/12/17 1,974 1,992 1,956 1,990 2,052,100
2025/12/16 2,006 2,011 1,969 1,979 2,658,700
2025/12/15 2,050 2,051 1,995 2,025 2,991,700
2025/12/12 2,000 2,055 1,986 2,055 4,358,400
2025/12/11 1,989 2,013 1,970 1,971 2,569,400
2025/12/10 1,968 1,993 1,965 1,985 2,716,500
2025/12/09 1,962 1,966 1,939 1,954 1,418,600
2025/12/08 1,940 1,973 1,933 1,967 1,744,200
2025/12/05 1,949 1,954 1,924 1,941 1,709,400
2025/12/04 1,890 1,954 1,890 1,945 2,821,400
2025/12/03 1,905 1,913 1,888 1,898 1,525,900
2025/12/02 1,928 1,932 1,898 1,909 1,741,800
2025/12/01 1,967 1,969 1,916 1,917 2,049,800
2025/11/28 1,931 1,956 1,925 1,953 2,340,200
2025/11/27 1,941 1,947 1,921 1,929 1,296,200
2025/11/26 1,920 1,936 1,914 1,936 2,432,800
2025/11/25 1,909 1,922 1,900 1,908 1,868,000
2025/11/21 1,890 1,921 1,889 1,904 2,361,800
2025/11/20 1,886 1,921 1,879 1,915 3,780,800
2025/11/19 1,863 1,876 1,847 1,866 1,408,600
2025/11/18 1,881 1,903 1,861 1,866 2,079,600
2025/11/17 1,886 1,907 1,885 1,900 1,880,500
2025/11/14 1,847 1,902 1,840 1,902 3,289,600
2025/11/13 1,889 1,893 1,864 1,865 1,748,400
2025/11/12 1,840 1,883 1,830 1,883 3,925,100
2025/11/11 1,833 1,835 1,795 1,831 2,231,400
2025/11/10 1,832 1,849 1,788 1,820 3,820,800
2025/11/07 1,800 1,830 1,799 1,827 2,054,300
2025/11/06 1,790 1,825 1,786 1,818 2,081,400
2025/11/05 1,793 1,794 1,756 1,782 2,375,900
2025/11/04 1,801 1,831 1,793 1,805 1,686,400
2025/10/31 1,827 1,828 1,800 1,817 1,687,900
2025/10/30 1,795 1,828 1,782 1,828 2,274,400
2025/10/29 1,794 1,802 1,781 1,795 1,799,000
2025/10/28 1,811 1,823 1,788 1,790 2,533,900
2025/10/27 1,795 1,807 1,791 1,807 2,164,400
2025/10/24 1,780 1,795 1,770 1,784 1,574,200
2025/10/23 1,772 1,780 1,757 1,780 1,207,700
2025/10/22 1,750 1,782 1,750 1,779 1,932,600
2025/10/21 1,765 1,770 1,751 1,754 1,514,900
2025/10/20 1,745 1,759 1,740 1,754 1,525,900
2025/10/17 1,721 1,744 1,720 1,739 1,617,400
2025/10/16 1,731 1,751 1,727 1,741 1,497,600
2025/10/15 1,726 1,732 1,718 1,732 1,349,900
2025/10/14 1,700 1,743 1,698 1,712 2,673,100
2025/10/10 1,760 1,762 1,713 1,715 2,462,500
2025/10/09 1,767 1,790 1,762 1,782 2,955,700
2025/10/08 1,780 1,784 1,764 1,767 1,743,200
2025/10/07 1,760 1,777 1,752 1,771 2,067,100
2025/10/06 1,790 1,799 1,748 1,748 2,651,200
2025/10/03 1,738 1,756 1,737 1,748 1,411,800
2025/10/02 1,725 1,750 1,721 1,745 1,757,400
2025/10/01 1,740 1,744 1,719 1,728 1,993,200
2025/09/30 1,755 1,760 1,726 1,749 2,132,000
2025/09/29 1,781 1,787 1,765 1,771 2,313,400
2025/09/26 1,813 1,829 1,810 1,819 2,719,200
2025/09/25 1,828 1,832 1,809 1,813 2,048,900
2025/09/24 1,820 1,825 1,799 1,813 1,602,500
2025/09/22 1,800 1,815 1,798 1,807 1,470,300
2025/09/19 1,821 1,830 1,799 1,808 2,586,400
2025/09/18 1,825 1,826 1,809 1,820 1,563,600
2025/09/17 1,866 1,867 1,826 1,826 2,017,200
2025/09/16 1,860 1,874 1,853 1,866 1,394,200
2025/09/12 1,852 1,866 1,847 1,860 1,825,600
2025/09/11 1,859 1,861 1,841 1,851 1,864,300
2025/09/10 1,871 1,874 1,850 1,856 1,671,400
2025/09/09 1,914 1,914 1,869 1,873 2,665,200
2025/09/08 1,897 1,913 1,889 1,913 2,997,800
2025/09/05 1,880 1,897 1,871 1,885 2,181,600
2025/09/04 1,843 1,875 1,841 1,868 2,264,800
2025/09/03 1,855 1,864 1,833 1,838 2,483,100
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

このページの先頭へ