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
2016/12/30 1,110 1,122 1,103 1,117 2,103,000
2016/12/29 1,168 1,168 1,120 1,128 3,731,200
2016/12/28 1,155 1,185 1,155 1,180 2,630,100
2016/12/27 1,143 1,163 1,135 1,147 2,324,700
2016/12/26 1,166 1,178 1,148 1,155 2,866,500
2016/12/22 1,180 1,185 1,162 1,180 2,991,100
2016/12/21 1,210 1,223 1,180 1,189 2,598,100
2016/12/20 1,197 1,210 1,176 1,203 4,335,900
2016/12/19 1,237 1,237 1,213 1,215 3,535,400
2016/12/16 1,252 1,266 1,250 1,258 3,146,700
2016/12/15 1,254 1,270 1,225 1,239 3,949,400
2016/12/14 1,260 1,266 1,241 1,251 3,017,800
2016/12/13 1,230 1,265 1,212 1,255 3,899,800
2016/12/12 1,280 1,300 1,224 1,254 6,220,100
2016/12/09 1,250 1,274 1,241 1,270 5,566,700
2016/12/08 1,209 1,242 1,190 1,240 8,089,900
2016/12/07 1,155 1,200 1,155 1,200 6,662,700
2016/12/06 1,115 1,152 1,113 1,152 6,051,200
2016/12/05 1,084 1,098 1,076 1,092 2,654,900
2016/12/02 1,080 1,093 1,073 1,091 4,117,200
2016/12/01 1,111 1,119 1,085 1,090 4,546,300
2016/11/30 1,101 1,104 1,077 1,079 4,951,400
2016/11/29 1,127 1,134 1,120 1,121 3,288,000
2016/11/28 1,108 1,139 1,096 1,139 6,275,900
2016/11/25 1,114 1,155 1,111 1,126 8,246,200
2016/11/24 1,034 1,113 1,031 1,103 9,080,700
2016/11/22 995 1,007 990 1,004 2,560,000
2016/11/21 1,006 1,009 988 996 2,372,800
2016/11/18 1,002 1,012 996 1,001 3,163,100
2016/11/17 979 995 978 989 3,456,800
2016/11/16 1,020 1,028 1,010 1,012 4,611,500
2016/11/15 989 1,023 982 1,003 7,013,800
2016/11/14 940 984 939 982 6,256,300
2016/11/11 910 950 910 933 8,450,000
2016/11/10 863 903 850 900 7,879,900
2016/11/09 878 894 803 818 8,065,700
2016/11/08 868 878 865 875 4,334,900
2016/11/07 853 865 853 862 2,939,900
2016/11/04 856 860 842 845 3,776,500
2016/11/02 868 873 859 862 4,056,700
2016/11/01 860 876 854 875 4,031,000
2016/10/31 874 877 860 868 2,805,500
2016/10/28 864 878 863 874 3,711,700
2016/10/27 856 867 854 857 3,160,800
2016/10/26 840 854 840 853 2,960,700
2016/10/25 858 864 847 848 3,499,700
2016/10/24 863 865 852 863 2,518,800
2016/10/21 859 867 856 862 2,898,500
2016/10/20 857 866 853 866 2,910,800
2016/10/19 857 858 847 853 2,546,500
2016/10/18 846 854 837 850 2,491,300
2016/10/17 841 852 840 846 2,761,900
2016/10/14 837 845 833 842 2,764,300
2016/10/13 874 876 839 842 5,543,900
2016/10/12 876 888 870 871 4,509,900
2016/10/11 908 915 898 901 3,370,700
2016/10/07 921 924 910 914 2,384,900
2016/10/06 935 939 918 920 2,975,700
2016/10/05 927 932 920 926 2,428,900
2016/10/04 919 932 914 923 3,012,400
2016/10/03 913 930 908 910 2,791,500
2016/09/30 913 917 904 907 2,972,200
2016/09/29 904 940 903 928 5,121,000
2016/09/28 923 932 902 904 2,681,700
2016/09/28 1 -> 0.10 分割
2016/09/27 90 92 89 92 30,218,000
2016/09/26 92 92 91 92 23,831,000
2016/09/23 91 93 90 93 33,663,000
2016/09/21 90 92 89 92 42,069,000
2016/09/20 90 92 90 90 26,159,000
2016/09/16 91 92 90 91 37,570,000
2016/09/15 92 93 91 91 31,535,000
2016/09/14 93 94 92 93 25,283,000
2016/09/13 95 96 93 95 27,668,000
2016/09/12 94 95 92 93 28,926,000
2016/09/09 94 96 93 96 39,086,000
2016/09/08 95 95 93 93 25,665,000
2016/09/07 97 97 94 95 42,298,000
2016/09/06 98 99 97 97 28,026,000
2016/09/05 98 99 97 99 43,349,000
2016/09/02 97 97 94 96 31,876,000
2016/09/01 96 98 95 97 38,021,000
2016/08/31 93 96 92 96 39,784,000
2016/08/30 93 93 92 93 16,040,000
2016/08/29 92 93 91 93 21,741,000
2016/08/26 91 92 90 90 34,742,000
2016/08/25 90 90 89 90 18,751,000
2016/08/24 90 90 88 88 15,706,000
2016/08/23 91 91 89 90 22,483,000
2016/08/22 93 93 90 91 25,877,000
2016/08/19 90 93 89 93 39,034,000
2016/08/18 87 90 87 89 32,096,000
2016/08/17 86 89 86 89 23,315,000
2016/08/16 88 89 87 88 19,647,000
2016/08/15 88 90 87 89 23,329,000
2016/08/12 91 91 89 89 24,111,000
2016/08/10 90 91 89 90 25,701,000
2016/08/09 89 91 87 91 51,765,000
2016/08/08 89 89 86 89 49,939,000
2016/08/05 85 88 84 87 51,664,000
2016/08/04 83 86 82 84 63,190,000
2016/08/03 83 85 82 82 41,186,000
2016/08/02 86 87 85 85 21,041,000
2016/08/01 88 88 87 87 32,359,000
2016/07/29 88 91 88 90 58,806,000
2016/07/28 90 90 89 90 25,118,000
2016/07/27 89 91 88 90 40,095,000
2016/07/26 91 92 88 88 44,111,000
2016/07/25 93 94 91 92 26,890,000
2016/07/22 91 94 91 92 26,099,000
2016/07/21 94 95 92 93 29,941,000
2016/07/20 93 94 90 92 37,098,000
2016/07/19 94 96 93 94 34,559,000
2016/07/15 94 95 92 94 53,117,000
2016/07/14 93 93 90 92 43,627,000
2016/07/13 94 96 92 92 53,293,000
2016/07/12 89 91 88 91 49,934,000
2016/07/11 84 86 84 86 29,059,000
2016/07/08 82 84 82 82 30,561,000
2016/07/07 83 84 81 82 36,511,000
2016/07/06 83 84 82 83 36,490,000
2016/07/05 84 86 83 85 41,417,000
2016/07/04 83 85 83 84 22,563,000
2016/07/01 84 85 82 83 34,766,000
2016/06/30 85 86 82 83 41,773,000
2016/06/29 84 85 82 83 61,227,000
2016/06/28 81 83 79 82 49,992,000
2016/06/27 84 85 82 83 18,956,000
2016/06/24 91 92 81 84 102,452,000
2016/06/23 86 90 85 90 46,323,000
2016/06/22 90 91 87 87 45,549,000
2016/06/21 90 92 88 90 51,834,000
2016/06/20 89 93 88 92 53,835,000
2016/06/17 86 88 85 87 60,199,000
2016/06/16 88 88 84 85 64,781,000
2016/06/15 86 89 85 87 64,121,000
2016/06/14 87 89 86 88 55,829,000
2016/06/13 90 91 87 87 58,474,000
2016/06/10 94 94 91 93 64,009,000
2016/06/09 96 97 95 96 26,531,000
2016/06/08 97 99 95 96 53,977,000
2016/06/07 98 99 97 98 19,340,000
2016/06/06 93 98 92 98 50,619,000
2016/06/03 96 98 95 96 31,356,000
2016/06/02 99 100 96 97 61,818,000
2016/06/01 99 101 98 99 51,629,000
2016/05/31 99 101 97 100 46,252,000
2016/05/30 98 99 96 98 21,297,000
2016/05/27 95 98 94 97 42,193,000
2016/05/26 99 99 95 95 94,478,000
2016/05/25 100 100 98 99 22,127,000
2016/05/24 101 102 98 98 81,724,000
2016/05/23 103 103 101 102 24,535,000
2016/05/20 101 104 100 103 51,594,000
2016/05/19 105 106 100 101 84,436,000
2016/05/18 104 106 102 103 56,573,000
2016/05/17 104 104 102 104 32,872,000
2016/05/16 101 103 100 101 30,373,000
2016/05/13 103 104 100 100 51,855,000
2016/05/12 100 104 100 103 57,177,000
2016/05/11 104 105 101 102 46,089,000
2016/05/10 99 103 97 102 67,234,000
2016/05/09 103 104 100 100 40,692,000
2016/05/06 103 104 99 100 52,920,000
2016/05/02 104 106 100 103 57,167,000
2016/04/28 118 120 107 108 126,474,000
2016/04/27 118 119 115 118 40,660,000
2016/04/26 120 120 116 118 82,316,000
2016/04/25 124 125 121 121 72,403,000
2016/04/22 116 123 115 123 72,609,000
2016/04/21 120 122 116 118 87,666,000
2016/04/20 116 120 113 116 77,469,000
2016/04/19 116 117 112 114 76,123,000
2016/04/18 111 114 110 113 61,948,000
2016/04/15 116 119 114 116 58,993,000
2016/04/14 112 120 111 118 106,784,000
2016/04/13 107 109 105 109 58,715,000
2016/04/12 100 105 100 105 60,353,000
2016/04/11 99 100 97 100 48,824,000
2016/04/08 93 101 92 100 69,927,000
2016/04/07 94 98 92 96 80,671,000
2016/04/06 91 94 90 93 63,903,000
2016/04/05 93 93 90 91 51,964,000
2016/04/04 94 98 93 95 51,737,000
2016/04/01 99 100 94 95 53,009,000
2016/03/31 103 103 99 99 39,796,000
2016/03/30 105 106 100 102 42,398,000
2016/03/29 104 107 103 106 41,422,000
2016/03/28 104 106 102 105 28,281,000
2016/03/25 101 105 99 104 50,140,000
2016/03/24 103 103 99 100 63,188,000
2016/03/23 106 108 103 103 38,153,000
2016/03/22 109 109 104 106 53,811,000
2016/03/18 104 108 104 107 41,457,000
2016/03/17 105 108 102 104 63,435,000
2016/03/16 104 106 103 103 32,255,000
2016/03/15 106 111 105 106 70,743,000
2016/03/14 104 106 103 105 39,235,000
2016/03/11 99 103 98 102 53,257,000
2016/03/10 103 103 98 100 42,083,000
2016/03/09 100 102 96 100 72,289,000
2016/03/08 106 109 100 104 84,251,000
2016/03/07 103 106 100 104 65,401,000
2016/03/04 97 102 96 99 86,190,000
2016/03/03 91 97 91 96 66,901,000
2016/03/02 89 91 88 91 47,571,000
2016/03/01 88 89 86 88 40,628,000
2016/02/29 89 91 87 87 41,510,000
2016/02/26 90 91 88 88 24,514,000
2016/02/25 87 88 86 88 18,583,000
2016/02/24 86 87 85 86 30,826,000
2016/02/23 88 89 86 87 62,831,000
2016/02/22 88 89 86 86 58,302,000
2016/02/19 88 91 87 88 41,442,000
2016/02/18 90 94 89 90 68,003,000
2016/02/17 88 92 84 86 65,268,000
2016/02/16 85 92 83 88 80,619,000
2016/02/15 86 86 81 85 74,764,000
2016/02/12 80 83 78 79 90,751,000
2016/02/10 88 89 81 85 105,082,000
2016/02/09 91 92 87 87 54,832,000
2016/02/08 91 95 91 95 70,305,000
2016/02/05 94 97 92 93 74,863,000
2016/02/04 95 98 94 96 43,455,000
2016/02/03 102 102 95 96 74,572,000
2016/02/02 119 120 112 113 46,748,000
2016/02/01 118 121 117 121 54,771,000
2016/01/29 111 115 110 115 65,762,000
2016/01/28 111 114 110 110 35,490,000
2016/01/27 112 114 111 114 56,383,000
2016/01/26 113 114 109 109 51,456,000
2016/01/25 114 119 112 116 58,408,000
2016/01/22 110 112 109 112 68,794,000
2016/01/21 110 113 106 106 66,413,000
2016/01/20 115 115 109 110 55,498,000
2016/01/19 113 116 111 116 41,261,000
2016/01/18 112 114 109 113 52,374,000
2016/01/15 120 121 116 117 40,783,000
2016/01/14 118 118 115 118 54,442,000
2016/01/13 121 123 118 122 35,209,000
2016/01/12 121 121 114 117 59,671,000
2016/01/08 123 125 121 123 82,841,000
2016/01/07 128 130 124 125 41,201,000
2016/01/06 133 134 128 130 33,937,000
2016/01/05 130 134 129 131 39,357,000
2016/01/04 134 137 131 131 32,729,000

このページの先頭へ