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 |
|---|---|---|---|---|---|
| 2026/02/27 | 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 |
| 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 |