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 |
|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 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 |