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
2014/12/30 210 210 207 209 18,227,000
2014/12/29 209 213 207 210 39,607,000
2014/12/26 206 209 206 207 15,549,000
2014/12/25 206 207 205 207 18,083,000
2014/12/24 209 210 207 208 22,455,000
2014/12/22 207 208 205 208 31,829,000
2014/12/19 201 205 200 205 39,340,000
2014/12/18 197 198 195 198 31,373,000
2014/12/17 189 193 188 193 32,341,000
2014/12/16 194 194 189 192 39,545,000
2014/12/15 196 197 193 195 25,937,000
2014/12/12 199 201 197 199 26,271,000
2014/12/11 193 198 190 197 38,149,000
2014/12/10 200 202 197 198 32,330,000
2014/12/09 205 208 204 205 21,622,000
2014/12/08 209 211 207 208 31,750,000
2014/12/05 204 207 203 207 21,138,000
2014/12/04 205 206 202 205 40,570,000
2014/12/03 199 204 198 204 48,254,000
2014/12/02 192 198 191 197 34,293,000
2014/12/01 190 193 190 191 22,339,000
2014/11/28 188 190 188 189 16,599,000
2014/11/27 188 189 186 187 18,552,000
2014/11/26 188 190 187 188 35,425,000
2014/11/25 184 188 183 188 41,420,000
2014/11/21 180 182 179 182 35,316,000
2014/11/20 179 180 177 179 10,327,000
2014/11/19 178 180 178 178 15,406,000
2014/11/18 177 178 176 177 14,772,000
2014/11/17 179 179 174 176 31,224,000
2014/11/14 179 180 177 179 22,611,000
2014/11/13 176 178 175 178 28,804,000
2014/11/12 178 179 175 175 27,351,000
2014/11/11 178 179 176 177 30,553,000
2014/11/10 175 178 174 178 12,868,000
2014/11/07 178 178 175 175 19,974,000
2014/11/06 180 180 176 176 32,633,000
2014/11/05 177 179 176 179 28,239,000
2014/11/04 182 182 176 177 45,157,000
2014/10/31 173 175 170 175 46,889,000
2014/10/30 171 172 169 172 30,142,000
2014/10/29 167 171 166 170 28,548,000
2014/10/28 167 167 164 166 18,183,000
2014/10/27 165 167 164 166 21,678,000
2014/10/24 163 165 162 162 21,935,000
2014/10/23 159 161 158 161 19,318,000
2014/10/22 161 162 159 160 23,651,000
2014/10/21 162 163 157 159 30,194,000
2014/10/20 158 162 157 161 23,781,000
2014/10/17 157 158 153 155 25,629,000
2014/10/16 158 160 154 156 30,765,000
2014/10/15 160 162 158 161 20,614,000
2014/10/14 158 160 157 159 21,431,000
2014/10/10 162 163 158 162 50,357,000
2014/10/09 169 170 165 166 33,705,000
2014/10/08 166 168 164 167 16,299,000
2014/10/07 170 171 168 169 23,916,000
2014/10/06 171 173 170 171 20,118,000
2014/10/03 169 171 168 169 31,555,000
2014/10/02 173 174 169 169 33,194,000
2014/10/01 178 180 176 176 23,457,000
2014/09/30 180 181 178 178 17,501,000
2014/09/29 180 181 179 181 13,922,000
2014/09/26 179 180 178 180 12,175,000
2014/09/25 180 181 179 181 17,676,000
2014/09/24 177 179 176 178 12,128,000
2014/09/22 179 180 178 178 9,419,000
2014/09/19 180 181 178 179 20,518,000
2014/09/18 179 181 178 179 23,864,000
2014/09/17 180 181 178 178 15,533,000
2014/09/16 181 181 178 179 14,265,000
2014/09/12 180 182 179 181 29,849,000
2014/09/11 181 182 179 181 17,706,000
2014/09/10 180 181 178 179 18,791,000
2014/09/09 180 183 179 181 35,820,000
2014/09/08 174 178 174 177 44,213,000
2014/09/05 174 174 170 171 30,998,000
2014/09/04 173 173 170 173 18,058,000
2014/09/03 173 174 172 173 12,245,000
2014/09/02 171 174 171 172 24,447,000
2014/09/01 170 171 170 170 6,724,000
2014/08/29 170 170 168 169 20,657,000
2014/08/28 170 170 168 169 9,639,000
2014/08/27 170 171 169 170 19,702,000
2014/08/26 170 170 168 169 7,394,000
2014/08/25 169 170 168 170 14,272,000
2014/08/22 169 169 167 169 15,841,000
2014/08/21 168 169 168 169 8,786,000
2014/08/20 169 170 167 167 25,201,000
2014/08/19 168 170 167 170 25,202,000
2014/08/18 167 169 166 167 17,559,000
2014/08/15 166 169 166 168 18,767,000
2014/08/14 167 168 165 167 16,019,000
2014/08/13 165 167 163 167 19,353,000
2014/08/12 163 165 162 164 21,084,000
2014/08/11 162 163 161 162 14,290,000
2014/08/08 161 162 158 159 37,466,000
2014/08/07 163 163 159 162 36,761,000
2014/08/06 165 166 161 163 41,609,000
2014/08/05 167 169 166 166 30,995,000
2014/08/04 167 167 164 166 33,187,000
2014/08/01 167 169 166 167 31,659,000
2014/07/31 168 171 167 169 62,003,000
2014/07/30 165 167 164 166 25,179,000
2014/07/29 165 167 163 165 23,922,000
2014/07/28 163 165 162 165 28,142,000
2014/07/25 160 163 159 162 30,701,000
2014/07/24 159 160 158 160 17,265,000
2014/07/23 160 161 158 160 25,623,000
2014/07/22 157 161 157 159 24,900,000
2014/07/18 156 156 154 156 13,711,000
2014/07/17 160 161 157 158 23,885,000
2014/07/16 157 159 156 158 14,142,000
2014/07/15 157 159 156 156 19,340,000
2014/07/14 156 158 155 156 18,723,000
2014/07/11 156 156 153 155 27,205,000
2014/07/10 157 159 156 157 26,959,000
2014/07/09 157 159 155 156 33,502,000
2014/07/08 160 161 158 159 21,792,000
2014/07/07 160 162 160 160 17,409,000
2014/07/04 159 161 158 161 42,282,000
2014/07/03 158 159 155 157 39,908,000
2014/07/02 156 158 155 157 40,436,000
2014/07/01 154 156 153 154 52,764,000
2014/06/30 151 152 150 152 16,998,000
2014/06/27 151 153 149 151 41,430,000
2014/06/26 150 152 149 152 45,585,000
2014/06/25 149 150 147 147 21,010,000
2014/06/24 149 150 148 150 15,172,000
2014/06/23 151 152 149 149 21,623,000
2014/06/20 151 152 149 151 53,577,000
2014/06/19 149 153 149 150 53,734,000
2014/06/18 148 149 146 149 22,700,000
2014/06/17 146 147 146 147 6,311,000
2014/06/16 148 149 146 146 17,831,000
2014/06/13 147 148 146 148 18,449,000
2014/06/12 147 148 145 148 21,610,000
2014/06/11 146 148 145 148 14,354,000
2014/06/10 147 149 144 146 29,558,000
2014/06/09 150 150 147 147 19,132,000
2014/06/06 148 149 147 149 26,451,000
2014/06/05 146 148 145 148 44,963,000
2014/06/04 143 146 142 145 62,187,000
2014/06/03 142 142 141 142 15,808,000
2014/06/02 141 142 140 141 15,268,000
2014/05/30 140 141 137 141 34,130,000
2014/05/29 139 142 138 140 52,467,000
2014/05/28 138 140 138 139 12,681,000
2014/05/27 139 140 138 138 22,183,000
2014/05/26 139 139 138 139 15,913,000
2014/05/23 134 137 133 137 24,983,000
2014/05/22 134 134 132 133 19,054,000
2014/05/21 133 134 132 133 13,701,000
2014/05/20 134 135 133 135 11,343,000
2014/05/19 135 136 133 134 12,137,000
2014/05/16 135 136 134 135 26,439,000
2014/05/15 135 138 134 137 33,308,000
2014/05/14 135 137 134 135 28,955,000
2014/05/13 135 137 134 136 35,794,000
2014/05/12 133 135 132 133 19,226,000
2014/05/09 133 136 132 133 32,429,000
2014/05/08 132 136 132 135 18,544,000
2014/05/07 133 133 131 132 14,659,000
2014/05/02 134 135 134 135 9,238,000
2014/05/01 133 135 133 135 14,422,000
2014/04/30 132 134 131 134 28,663,000
2014/04/28 129 132 128 132 21,285,000
2014/04/25 133 136 129 130 45,639,000
2014/04/24 132 136 131 134 43,633,000
2014/04/23 130 131 129 131 13,806,000
2014/04/22 131 131 129 129 11,083,000
2014/04/21 133 133 130 131 13,308,000
2014/04/18 133 133 131 132 13,523,000
2014/04/17 133 135 132 133 36,348,000
2014/04/16 127 133 127 133 60,078,000
2014/04/15 128 129 126 126 28,777,000
2014/04/14 128 130 127 127 21,644,000
2014/04/11 128 129 127 128 32,678,000
2014/04/10 132 133 130 130 18,484,000
2014/04/09 131 133 130 130 40,899,000
2014/04/08 135 136 132 133 24,655,000
2014/04/07 137 138 135 137 32,443,000
2014/04/04 138 139 137 138 22,796,000
2014/04/03 139 139 137 138 32,599,000
2014/04/02 137 140 136 138 61,385,000
2014/04/01 137 138 134 136 48,411,000
2014/03/31 134 137 133 137 35,126,000
2014/03/28 132 135 132 133 47,174,000
2014/03/27 129 135 129 133 78,597,000
2014/03/26 133 134 131 133 47,895,000
2014/03/25 133 134 130 132 76,870,000
2014/03/24 132 135 132 134 65,929,000
2014/03/20 138 138 133 133 58,917,000
2014/03/19 137 139 136 137 64,872,000
2014/03/18 137 137 135 137 21,440,000
2014/03/17 136 137 133 135 43,813,000
2014/03/14 137 138 136 136 48,350,000
2014/03/13 138 139 137 138 35,983,000
2014/03/12 138 139 135 138 85,014,000
2014/03/11 142 143 138 140 67,371,000
2014/03/10 142 144 142 142 45,416,000
2014/03/07 141 143 140 142 54,318,000
2014/03/06 139 143 138 141 68,407,000
2014/03/05 140 140 137 139 44,744,000
2014/03/04 137 140 137 138 39,017,000
2014/03/03 138 139 136 138 56,424,000
2014/02/28 140 140 137 139 112,386,000
2014/02/27 140 141 139 139 185,196,000
2014/02/26 141 142 140 140 69,814,000
2014/02/25 140 142 140 142 54,710,000
2014/02/24 142 142 138 140 75,063,000
2014/02/21 141 143 141 142 44,692,000
2014/02/20 141 144 140 141 161,786,000
2014/02/19 145 147 141 143 140,940,000
2014/02/18 144 149 141 147 104,883,000
2014/02/17 145 148 143 144 91,761,000
2014/02/14 150 152 145 147 62,381,000
2014/02/13 156 156 150 151 46,248,000
2014/02/12 157 158 154 157 44,565,000
2014/02/10 158 159 153 155 48,930,000
2014/02/07 152 158 151 156 80,097,000
2014/02/06 146 153 144 150 124,864,000
2014/02/05 156 156 143 146 132,620,000
2014/02/04 161 164 155 156 77,405,000
2014/02/03 170 172 166 167 54,394,000
2014/01/31 176 178 170 172 34,326,000
2014/01/30 174 175 170 174 76,842,000
2014/01/29 174 179 174 178 39,269,000
2014/01/28 173 174 171 173 27,303,000
2014/01/27 174 175 171 172 49,425,000
2014/01/24 179 181 177 178 48,934,000
2014/01/23 183 183 181 182 30,214,000
2014/01/22 184 185 182 183 23,303,000
2014/01/21 184 186 182 184 27,674,000
2014/01/20 186 187 183 184 44,764,000
2014/01/17 184 186 183 185 27,378,000
2014/01/16 184 187 183 184 57,518,000
2014/01/15 181 184 180 183 26,731,000
2014/01/14 180 181 177 179 43,387,000
2014/01/10 182 186 182 183 68,250,000
2014/01/09 182 183 180 182 49,933,000
2014/01/08 181 183 179 182 31,305,000
2014/01/07 179 183 178 180 67,104,000
2014/01/06 180 181 177 179 31,317,000

このページの先頭へ