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
2013/12/30 181 183 179 180 53,622,000
2013/12/27 178 183 177 180 74,453,000
2013/12/26 175 179 174 177 33,520,000
2013/12/25 172 175 172 174 18,437,000
2013/12/24 175 176 172 172 19,413,000
2013/12/20 174 176 173 174 22,200,000
2013/12/19 174 177 173 174 35,399,000
2013/12/18 172 174 172 173 19,949,000
2013/12/17 171 173 171 172 18,861,000
2013/12/16 172 173 170 171 23,475,000
2013/12/13 174 175 171 172 38,056,000
2013/12/12 173 176 171 174 23,618,000
2013/12/11 174 176 172 173 15,432,000
2013/12/10 175 177 174 175 25,898,000
2013/12/09 177 178 175 176 29,308,000
2013/12/06 173 176 172 176 28,071,000
2013/12/05 174 175 171 172 21,852,000
2013/12/04 174 176 173 174 17,780,000
2013/12/03 176 177 173 176 23,266,000
2013/12/02 177 178 175 177 16,197,000
2013/11/29 178 178 176 176 17,180,000
2013/11/28 177 179 175 178 29,052,000
2013/11/27 174 176 173 175 20,843,000
2013/11/26 176 177 173 176 25,568,000
2013/11/25 178 178 175 178 31,327,000
2013/11/22 181 182 176 178 38,737,000
2013/11/21 179 180 176 179 25,401,000
2013/11/20 178 180 177 179 16,260,000
2013/11/19 178 179 177 178 31,931,000
2013/11/18 181 182 177 179 56,981,000
2013/11/15 178 180 176 179 70,132,000
2013/11/14 175 178 173 176 51,905,000
2013/11/13 172 176 172 174 38,931,000
2013/11/12 169 172 167 172 33,162,000
2013/11/11 169 171 166 169 15,058,000
2013/11/08 167 169 166 167 18,807,000
2013/11/07 171 173 168 168 30,035,000
2013/11/06 168 173 166 172 48,749,000
2013/11/05 172 173 166 169 25,637,000
2013/11/01 175 175 170 172 21,709,000
2013/10/31 180 181 172 173 43,355,000
2013/10/30 185 186 179 180 35,352,000
2013/10/29 177 188 175 182 86,761,000
2013/10/28 178 179 176 179 17,596,000
2013/10/25 180 181 176 176 30,442,000
2013/10/24 178 181 177 181 30,560,000
2013/10/23 180 182 178 180 38,709,000
2013/10/22 178 180 177 179 17,003,000
2013/10/21 177 180 177 179 10,561,000
2013/10/18 178 178 176 178 14,642,000
2013/10/17 180 180 176 178 28,889,000
2013/10/16 176 178 175 177 18,633,000
2013/10/15 180 181 176 177 21,381,000
2013/10/11 178 180 177 178 41,331,000
2013/10/10 173 176 169 175 43,034,000
2013/10/09 169 174 168 173 34,234,000
2013/10/08 165 171 164 171 36,589,000
2013/10/07 170 171 166 167 26,053,000
2013/10/04 174 174 171 171 36,502,000
2013/10/03 174 179 172 175 34,114,000
2013/10/02 180 181 172 175 41,169,000
2013/10/01 187 188 177 178 70,242,000
2013/09/30 181 183 179 182 23,856,000
2013/09/27 185 191 183 185 77,577,000
2013/09/26 173 184 173 182 52,655,000
2013/09/25 179 179 174 176 28,688,000
2013/09/24 178 182 177 179 34,454,000
2013/09/20 180 183 177 179 45,183,000
2013/09/19 178 181 175 181 54,679,000
2013/09/18 173 176 173 175 15,122,000
2013/09/17 176 179 171 173 32,724,000
2013/09/13 175 177 172 174 33,963,000
2013/09/12 175 178 173 177 26,416,000
2013/09/11 179 179 173 175 29,404,000
2013/09/10 172 179 170 177 65,787,000
2013/09/09 172 173 169 169 55,036,000
2013/09/06 169 171 163 164 49,624,000
2013/09/05 168 171 166 169 52,403,000
2013/09/04 163 167 162 167 36,124,000
2013/09/03 163 165 162 163 33,450,000
2013/09/02 157 162 157 160 26,255,000
2013/08/30 160 163 156 157 35,138,000
2013/08/29 158 160 156 159 18,285,000
2013/08/28 157 158 154 157 26,912,000
2013/08/27 158 162 158 161 23,897,000
2013/08/26 162 164 160 160 29,679,000
2013/08/23 158 163 157 161 51,636,000
2013/08/22 156 157 153 154 28,481,000
2013/08/21 159 160 157 158 29,189,000
2013/08/20 161 162 157 158 52,372,000
2013/08/19 164 165 160 162 24,475,000
2013/08/16 161 165 159 163 71,954,000
2013/08/15 165 171 163 164 88,939,000
2013/08/14 165 171 164 169 92,307,000
2013/08/13 159 163 157 163 63,760,000
2013/08/12 157 158 155 156 13,547,000
2013/08/09 154 158 153 158 62,798,000
2013/08/08 152 157 151 152 60,170,000
2013/08/07 158 161 154 155 79,480,000
2013/08/06 161 162 155 162 90,468,000
2013/08/05 161 164 158 161 79,994,000
2013/08/02 158 165 157 164 168,858,000
2013/08/01 155 158 151 156 111,875,000
2013/07/31 152 159 150 155 135,235,000
2013/07/30 151 156 147 154 158,002,000
2013/07/29 143 155 139 144 144,973,000
2013/07/26 151 152 143 147 63,439,000
2013/07/25 158 159 154 154 43,065,000
2013/07/24 156 156 153 156 20,829,000
2013/07/23 153 159 153 155 53,799,000
2013/07/22 152 153 149 152 31,269,000
2013/07/19 155 157 145 150 77,879,000
2013/07/18 154 155 152 154 53,726,000
2013/07/17 147 155 146 154 80,465,000
2013/07/16 145 148 144 148 35,940,000
2013/07/12 140 145 140 143 51,020,000
2013/07/11 137 141 136 140 36,209,000
2013/07/10 139 142 138 139 35,323,000
2013/07/09 142 144 138 139 35,868,000
2013/07/08 145 147 140 140 34,891,000
2013/07/05 135 143 134 142 53,935,000
2013/07/04 129 133 129 132 17,690,000
2013/07/03 133 134 130 131 29,454,000
2013/07/02 129 132 128 132 36,599,000
2013/07/01 124 127 121 127 17,823,000
2013/06/28 122 126 121 123 44,209,000
2013/06/27 118 121 117 120 23,465,000
2013/06/26 124 124 115 117 37,174,000
2013/06/25 125 127 118 121 39,158,000
2013/06/24 130 130 125 126 19,615,000
2013/06/21 125 129 122 128 34,484,000
2013/06/20 128 133 128 129 41,201,000
2013/06/19 129 133 128 132 48,073,000
2013/06/18 126 131 125 125 28,946,000
2013/06/17 122 127 122 127 25,796,000
2013/06/14 127 129 123 123 30,995,000
2013/06/13 128 129 124 124 31,670,000
2013/06/12 126 133 125 131 26,972,000
2013/06/11 133 138 125 129 54,031,000
2013/06/10 128 137 126 137 49,514,000
2013/06/07 125 126 115 123 77,862,000
2013/06/06 126 132 126 126 37,300,000
2013/06/05 135 138 128 129 38,672,000
2013/06/04 130 140 126 137 70,567,000
2013/06/03 136 136 130 132 51,349,000
2013/05/31 145 146 135 137 45,710,000
2013/05/30 148 149 137 140 64,852,000
2013/05/29 156 157 146 153 72,885,000
2013/05/28 149 155 145 153 44,410,000
2013/05/27 160 173 147 148 128,613,000
2013/05/24 164 167 149 156 64,685,000
2013/05/23 175 183 155 155 100,067,000
2013/05/22 181 185 172 174 86,415,000
2013/05/21 153 183 152 176 168,847,000
2013/05/20 137 151 136 148 116,862,000
2013/05/17 132 135 131 133 25,333,000
2013/05/16 134 134 130 133 27,333,000
2013/05/15 133 136 132 133 55,027,000
2013/05/14 131 132 129 130 19,470,000
2013/05/13 131 132 130 131 18,846,000
2013/05/10 129 132 127 129 37,223,000
2013/05/09 130 131 125 125 24,866,000
2013/05/08 127 131 126 128 48,619,000
2013/05/07 128 129 126 127 26,415,000
2013/05/02 127 128 123 124 25,269,000
2013/05/01 127 129 124 128 36,675,000
2013/04/30 129 130 125 127 58,088,000
2013/04/26 122 145 120 131 268,774,000
2013/04/25 125 126 121 122 29,877,000
2013/04/24 121 126 121 124 53,089,000
2013/04/23 116 120 115 118 35,619,000
2013/04/22 115 119 114 116 24,464,000
2013/04/19 112 114 111 112 14,462,000
2013/04/18 114 114 112 112 14,577,000
2013/04/17 115 117 114 114 13,969,000
2013/04/16 114 116 113 114 32,535,000
2013/04/15 122 122 117 118 33,847,000
2013/04/12 126 127 123 124 25,800,000
2013/04/11 127 129 122 126 54,331,000
2013/04/10 119 128 118 126 70,474,000
2013/04/09 120 120 117 118 26,097,000
2013/04/08 117 118 114 118 37,909,000
2013/04/05 117 119 112 113 36,346,000
2013/04/04 103 112 102 112 35,716,000
2013/04/03 107 108 103 106 22,881,000
2013/04/02 108 109 105 107 26,880,000
2013/04/01 109 111 108 109 19,496,000
2013/03/29 110 111 107 109 21,829,000
2013/03/28 114 114 108 110 29,221,000
2013/03/27 112 114 111 114 13,359,000
2013/03/26 111 112 109 111 21,016,000
2013/03/25 114 115 110 111 20,891,000
2013/03/22 115 116 113 113 14,314,000
2013/03/21 119 121 116 116 18,947,000
2013/03/19 118 119 117 118 9,685,000
2013/03/18 118 119 115 116 18,339,000
2013/03/15 121 122 119 121 17,632,000
2013/03/14 123 123 120 121 18,012,000
2013/03/13 122 124 121 122 18,715,000
2013/03/12 126 127 122 122 39,747,000
2013/03/11 122 125 121 123 39,057,000
2013/03/08 120 122 119 121 34,958,000
2013/03/07 121 123 120 120 24,173,000
2013/03/06 122 123 120 122 19,172,000
2013/03/05 123 123 120 121 23,537,000
2013/03/04 127 127 122 122 22,231,000
2013/03/01 125 127 124 126 32,248,000
2013/02/28 125 126 123 125 31,952,000
2013/02/27 126 127 122 124 24,083,000
2013/02/26 124 128 123 126 38,338,000
2013/02/25 124 129 124 129 52,890,000
2013/02/22 122 124 117 121 50,825,000
2013/02/21 124 125 121 122 26,127,000
2013/02/20 127 128 123 125 36,550,000
2013/02/19 128 130 126 126 33,124,000
2013/02/18 130 131 128 129 26,885,000
2013/02/15 125 129 119 128 56,280,000
2013/02/14 130 133 126 128 38,960,000
2013/02/13 139 139 129 131 55,659,000
2013/02/12 141 144 140 140 45,365,000
2013/02/08 138 140 135 137 36,067,000
2013/02/07 135 139 133 137 46,380,000
2013/02/06 138 141 136 136 67,835,000
2013/02/05 126 139 125 129 99,308,000
2013/02/04 120 129 119 128 61,420,000
2013/02/01 113 120 110 118 82,742,000
2013/01/31 110 113 108 113 62,712,000
2013/01/30 106 109 106 109 32,691,000
2013/01/29 103 108 102 107 35,462,000
2013/01/28 107 107 103 103 26,895,000
2013/01/25 106 107 102 104 21,087,000
2013/01/24 99 103 98 103 36,769,000
2013/01/23 106 108 97 100 55,453,000
2013/01/22 109 109 106 107 29,811,000
2013/01/21 111 111 106 108 31,517,000
2013/01/18 107 110 107 110 40,704,000
2013/01/17 108 109 103 105 27,073,000
2013/01/16 110 110 107 107 22,432,000
2013/01/15 112 113 109 110 27,697,000
2013/01/11 112 113 109 110 30,163,000
2013/01/10 106 112 106 110 52,653,000
2013/01/09 103 106 102 104 40,222,000
2013/01/08 108 108 105 106 28,435,000
2013/01/07 112 113 109 109 21,339,000
2013/01/04 114 115 110 112 27,024,000

このページの先頭へ