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
2024/03/28 2,070 2,094 2,041 2,044 6,457,400
2024/03/27 2,144 2,152 2,118 2,122 9,084,800
2024/03/26 2,175 2,180 2,129 2,139 7,121,500
2024/03/25 2,148 2,187 2,121 2,167 10,826,600
2024/03/22 2,105 2,152 2,081 2,148 11,993,600
2024/03/21 2,078 2,109 2,063 2,093 8,399,900
2024/03/19 2,018 2,068 2,016 2,068 7,201,100
2024/03/18 2,012 2,041 2,001 2,021 6,979,400
2024/03/15 1,957 1,996 1,949 1,987 5,584,100
2024/03/14 1,957 1,965 1,925 1,962 4,918,700
2024/03/13 1,984 1,989 1,919 1,931 6,429,400
2024/03/12 1,947 1,959 1,910 1,959 6,843,400
2024/03/11 2,007 2,026 1,948 1,961 9,775,000
2024/03/08 2,019 2,048 2,016 2,042 4,244,100
2024/03/07 2,067 2,069 2,023 2,026 5,936,300
2024/03/06 2,011 2,074 2,002 2,067 6,431,000
2024/03/05 2,035 2,066 2,024 2,031 6,423,700
2024/03/04 2,095 2,114 2,047 2,047 7,972,300
2024/03/01 2,066 2,111 2,058 2,080 8,499,200
2024/02/29 2,077 2,087 2,046 2,051 9,796,500
2024/02/28 2,110 2,167 2,091 2,107 12,316,600
2024/02/27 2,059 2,145 2,045 2,131 18,978,900
2024/02/26 2,060 2,066 2,026 2,042 6,801,800
2024/02/22 2,050 2,088 2,041 2,053 8,688,400
2024/02/21 2,036 2,056 2,012 2,036 6,283,200
2024/02/20 2,030 2,054 2,020 2,049 6,264,700
2024/02/19 1,979 2,036 1,971 2,036 6,960,400
2024/02/16 1,972 1,993 1,961 1,979 7,133,800
2024/02/15 1,970 1,982 1,944 1,967 6,802,600
2024/02/14 1,975 1,976 1,926 1,932 10,232,000
2024/02/13 2,046 2,052 1,965 1,977 19,235,100
2024/02/09 2,063 2,083 2,041 2,055 7,223,600
2024/02/08 2,085 2,114 2,067 2,068 9,606,300
2024/02/07 2,021 2,069 2,010 2,068 8,289,300
2024/02/06 2,035 2,035 2,003 2,013 6,342,500
2024/02/05 2,059 2,060 2,016 2,043 5,915,900
2024/02/02 2,041 2,055 2,013 2,039 5,760,500
2024/02/01 2,044 2,062 2,027 2,033 8,067,400
2024/01/31 2,013 2,057 2,004 2,057 8,823,600
2024/01/30 2,013 2,018 1,999 2,013 6,217,000
2024/01/29 1,963 2,025 1,958 2,025 11,605,800
2024/01/26 1,964 1,983 1,954 1,955 5,714,200
2024/01/25 1,964 1,982 1,948 1,974 6,179,800
2024/01/24 1,998 1,998 1,951 1,967 9,041,400
2024/01/23 1,998 2,020 1,984 2,004 10,155,800
2024/01/22 1,985 1,998 1,970 1,998 7,020,900
2024/01/19 2,028 2,036 1,982 1,988 7,772,100
2024/01/18 1,999 2,050 1,991 1,993 13,159,900
2024/01/17 1,990 2,035 1,972 1,981 13,989,000
2024/01/16 1,970 1,985 1,947 1,984 8,696,500
2024/01/15 1,901 1,959 1,901 1,959 7,720,400
2024/01/12 1,939 1,942 1,893 1,909 9,264,500
2024/01/11 1,953 1,980 1,929 1,930 11,199,300
2024/01/10 1,923 1,947 1,923 1,936 8,017,200
2024/01/09 1,968 1,981 1,923 1,938 11,832,800
2024/01/05 1,888 1,954 1,884 1,948 15,925,900
2024/01/04 1,823 1,885 1,809 1,881 10,290,800
2023/12/29 1,811 1,834 1,809 1,825 5,709,700
2023/12/28 1,809 1,846 1,794 1,823 9,185,000
2023/12/27 1,748 1,805 1,745 1,801 10,299,900
2023/12/26 1,740 1,746 1,725 1,736 4,456,300
2023/12/25 1,740 1,755 1,731 1,743 5,190,500
2023/12/22 1,726 1,733 1,719 1,725 4,258,800
2023/12/21 1,705 1,718 1,688 1,716 5,201,900
2023/12/20 1,708 1,728 1,698 1,722 6,509,600
2023/12/19 1,661 1,707 1,645 1,697 7,663,900
2023/12/18 1,650 1,662 1,638 1,658 4,550,200
2023/12/15 1,639 1,682 1,625 1,677 8,094,500
2023/12/14 1,666 1,671 1,609 1,617 8,316,600
2023/12/13 1,675 1,678 1,647 1,663 5,936,800
2023/12/12 1,684 1,687 1,666 1,679 5,331,000
2023/12/11 1,667 1,689 1,665 1,671 5,551,000
2023/12/08 1,670 1,675 1,631 1,640 11,648,200
2023/12/07 1,710 1,717 1,691 1,694 6,381,500
2023/12/06 1,706 1,732 1,703 1,726 6,018,400
2023/12/05 1,719 1,728 1,694 1,696 8,870,100
2023/12/04 1,758 1,758 1,727 1,738 5,918,100
2023/12/01 1,739 1,759 1,730 1,754 6,416,300
2023/11/30 1,710 1,732 1,706 1,732 9,068,000
2023/11/29 1,728 1,739 1,704 1,704 17,671,700
2023/11/28 1,795 1,819 1,777 1,780 8,061,100
2023/11/27 1,771 1,818 1,762 1,782 9,438,600
2023/11/24 1,740 1,764 1,730 1,761 5,302,100
2023/11/22 1,723 1,742 1,718 1,727 4,432,700
2023/11/21 1,746 1,748 1,718 1,730 5,356,700
2023/11/20 1,784 1,788 1,738 1,741 6,538,300
2023/11/17 1,740 1,763 1,728 1,763 6,330,200
2023/11/16 1,728 1,756 1,727 1,748 6,843,800
2023/11/15 1,765 1,767 1,716 1,728 8,271,300
2023/11/14 1,733 1,759 1,731 1,743 8,824,500
2023/11/13 1,668 1,726 1,655 1,726 14,103,100
2023/11/10 1,703 1,718 1,650 1,700 25,776,500
2023/11/09 1,775 1,792 1,741 1,770 8,162,200
2023/11/08 1,849 1,849 1,746 1,752 11,053,800
2023/11/07 1,846 1,850 1,819 1,838 7,530,000
2023/11/06 1,815 1,853 1,800 1,852 10,615,600
2023/11/02 1,850 1,851 1,768 1,776 12,941,500
2023/11/01 1,800 1,820 1,776 1,820 11,141,700
2023/10/31 1,765 1,769 1,731 1,762 9,805,700
2023/10/30 1,776 1,788 1,747 1,752 7,668,300
2023/10/27 1,774 1,798 1,752 1,789 7,639,800
2023/10/26 1,755 1,773 1,732 1,741 8,576,700
2023/10/25 1,799 1,835 1,769 1,778 12,633,300
2023/10/24 1,750 1,767 1,687 1,759 15,722,200
2023/10/23 1,778 1,791 1,742 1,744 10,026,100
2023/10/20 1,761 1,797 1,759 1,788 7,781,300
2023/10/19 1,800 1,811 1,770 1,780 8,143,900
2023/10/18 1,849 1,864 1,827 1,831 7,224,500
2023/10/17 1,835 1,848 1,810 1,827 7,649,400
2023/10/16 1,819 1,848 1,805 1,818 8,113,600
2023/10/13 1,856 1,870 1,842 1,850 7,661,300
2023/10/12 1,870 1,883 1,831 1,883 9,666,900
2023/10/11 1,900 1,904 1,854 1,854 11,962,800
2023/10/10 1,858 1,888 1,849 1,874 12,143,000
2023/10/06 1,813 1,867 1,783 1,805 16,672,600
2023/10/05 1,810 1,819 1,752 1,794 15,125,100
2023/10/04 1,798 1,814 1,729 1,751 24,713,700
2023/10/03 1,900 1,904 1,835 1,836 16,928,600
2023/10/02 1,957 1,991 1,936 1,936 12,444,500
2023/09/29 2,036 2,045 1,924 1,949 17,335,700
2023/09/28 2,020 2,086 1,998 2,025 14,473,600
2023/09/27 2,057 2,066 2,033 2,054 9,980,900
2023/09/26 2,122 2,123 2,061 2,073 10,184,700
2023/09/25 2,128 2,145 2,092 2,109 11,062,500
2023/09/22 2,098 2,117 2,063 2,101 12,386,300
2023/09/21 2,131 2,171 2,103 2,114 17,115,000
2023/09/20 2,170 2,179 2,109 2,129 18,330,200
2023/09/19 2,080 2,160 2,072 2,160 17,614,700
2023/09/15 2,105 2,139 2,077 2,090 21,088,700
2023/09/14 2,042 2,095 2,034 2,091 20,409,000
2023/09/13 2,028 2,047 2,011 2,030 10,474,400
2023/09/12 2,055 2,055 1,978 2,021 16,696,400
2023/09/11 2,035 2,064 2,013 2,028 14,551,300
2023/09/08 2,000 2,035 1,989 2,016 13,637,200
2023/09/07 2,000 2,069 1,998 2,007 17,425,800
2023/09/06 2,041 2,073 2,006 2,029 20,119,700
2023/09/05 1,975 2,038 1,938 2,035 29,988,100
2023/09/04 1,929 2,017 1,924 2,017 25,874,400
2023/09/01 1,840 1,920 1,831 1,901 21,392,200
2023/08/31 1,817 1,836 1,809 1,830 7,203,100
2023/08/30 1,844 1,859 1,803 1,810 12,872,300
2023/08/29 1,826 1,856 1,806 1,823 12,717,300
2023/08/28 1,757 1,806 1,755 1,806 10,055,600
2023/08/25 1,713 1,750 1,711 1,741 7,247,300
2023/08/24 1,723 1,755 1,714 1,747 8,253,900
2023/08/23 1,682 1,721 1,676 1,721 7,247,300
2023/08/22 1,710 1,717 1,669 1,684 8,480,500
2023/08/21 1,658 1,700 1,656 1,682 9,492,800
2023/08/18 1,687 1,705 1,652 1,664 12,839,500
2023/08/17 1,721 1,732 1,662 1,717 12,094,400
2023/08/16 1,745 1,757 1,722 1,734 7,767,300
2023/08/15 1,787 1,797 1,750 1,770 8,580,100
2023/08/14 1,815 1,821 1,760 1,773 12,735,500
2023/08/10 1,788 1,818 1,746 1,812 18,018,500
2023/08/09 1,770 1,825 1,725 1,780 48,536,600
2023/08/08 1,582 1,603 1,566 1,582 9,655,100
2023/08/07 1,591 1,600 1,541 1,577 9,201,300
2023/08/04 1,533 1,585 1,525 1,583 9,320,300
2023/08/03 1,561 1,569 1,537 1,549 7,573,500
2023/08/02 1,587 1,613 1,568 1,575 11,802,200
2023/08/01 1,563 1,598 1,555 1,589 9,973,400
2023/07/31 1,517 1,557 1,513 1,552 11,097,800
2023/07/28 1,485 1,510 1,453 1,498 14,046,800
2023/07/27 1,474 1,519 1,474 1,512 9,454,400
2023/07/26 1,468 1,517 1,447 1,491 13,069,300
2023/07/25 1,448 1,464 1,433 1,464 8,021,900
2023/07/24 1,409 1,445 1,409 1,444 13,596,800
2023/07/21 1,398 1,399 1,374 1,391 4,471,900
2023/07/20 1,376 1,402 1,373 1,387 6,855,400
2023/07/19 1,361 1,377 1,350 1,377 5,081,800
2023/07/18 1,333 1,347 1,326 1,347 2,900,600
2023/07/14 1,342 1,344 1,316 1,342 5,389,600
2023/07/13 1,327 1,349 1,315 1,340 4,630,300
2023/07/12 1,347 1,361 1,323 1,324 6,454,300
2023/07/11 1,388 1,388 1,314 1,323 9,986,200
2023/07/10 1,406 1,419 1,369 1,373 8,309,400
2023/07/07 1,367 1,408 1,355 1,395 10,989,400
2023/07/06 1,380 1,421 1,362 1,377 21,433,600
2023/07/05 1,333 1,354 1,326 1,345 4,465,500
2023/07/04 1,348 1,355 1,334 1,337 6,108,100
2023/07/03 1,341 1,374 1,327 1,332 8,641,500
2023/06/30 1,307 1,341 1,305 1,321 6,278,700
2023/06/29 1,304 1,327 1,300 1,306 6,217,300
2023/06/28 1,301 1,308 1,286 1,306 4,385,000
2023/06/27 1,305 1,319 1,283 1,294 4,367,300
2023/06/26 1,292 1,333 1,285 1,296 6,216,900
2023/06/23 1,333 1,339 1,276 1,292 7,598,000
2023/06/22 1,330 1,359 1,326 1,330 8,873,800
2023/06/21 1,273 1,341 1,267 1,333 9,220,900
2023/06/20 1,298 1,301 1,270 1,279 4,819,000
2023/06/19 1,326 1,333 1,290 1,297 6,452,900
2023/06/16 1,289 1,300 1,265 1,298 6,490,100
2023/06/15 1,303 1,326 1,284 1,294 11,022,400
2023/06/14 1,244 1,307 1,243 1,296 14,351,700
2023/06/13 1,226 1,239 1,216 1,227 4,585,200
2023/06/12 1,240 1,240 1,213 1,223 4,552,500
2023/06/09 1,241 1,249 1,230 1,240 5,170,200
2023/06/08 1,266 1,277 1,220 1,238 10,338,700
2023/06/07 1,268 1,281 1,214 1,220 13,780,300
2023/06/06 1,178 1,270 1,173 1,266 16,448,900

このページの先頭へ