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
2019/12/30 586 593 581 589 3,754,500
2019/12/27 581 592 577 591 3,311,600
2019/12/26 571 581 571 578 2,530,400
2019/12/25 582 585 571 573 3,805,200
2019/12/24 588 590 583 584 2,204,500
2019/12/23 593 593 584 586 3,221,900
2019/12/20 603 606 594 594 5,420,800
2019/12/19 610 614 603 607 2,711,200
2019/12/18 620 622 606 607 4,028,300
2019/12/17 628 630 612 617 3,612,900
2019/12/16 635 636 623 624 3,628,700
2019/12/13 628 643 626 640 7,102,100
2019/12/12 626 627 610 612 3,378,400
2019/12/11 619 626 615 624 3,888,400
2019/12/10 624 628 618 621 4,409,800
2019/12/09 617 638 613 627 8,481,600
2019/12/06 597 613 596 608 9,164,700
2019/12/05 575 589 574 589 7,154,200
2019/12/04 559 568 552 565 4,151,300
2019/12/03 564 570 560 564 4,237,100
2019/12/02 556 570 555 569 3,517,600
2019/11/29 560 565 558 559 3,146,400
2019/11/28 559 569 559 563 3,540,700
2019/11/27 562 568 560 562 4,016,900
2019/11/26 571 573 553 557 29,098,900
2019/11/25 566 570 563 567 4,096,000
2019/11/22 556 569 555 558 4,943,600
2019/11/21 544 551 538 551 4,618,800
2019/11/20 549 553 545 549 3,655,700
2019/11/19 559 560 550 551 3,281,500
2019/11/18 563 565 555 557 3,672,900
2019/11/15 564 573 561 563 3,386,300
2019/11/14 583 583 565 565 5,368,300
2019/11/13 588 588 577 582 5,133,900
2019/11/12 592 596 587 595 3,677,700
2019/11/11 602 602 587 592 3,929,600
2019/11/08 586 600 582 600 7,463,200
2019/11/07 601 608 583 583 8,589,800
2019/11/06 604 617 596 617 5,006,500
2019/11/05 599 609 595 597 5,244,600
2019/11/01 574 581 564 581 3,831,500
2019/10/31 582 589 575 588 3,605,100
2019/10/30 605 606 578 579 6,753,500
2019/10/29 600 610 600 608 4,273,800
2019/10/28 587 593 582 592 3,390,700
2019/10/25 581 584 574 577 2,098,300
2019/10/24 580 584 576 584 2,198,500
2019/10/23 578 583 570 578 3,278,900
2019/10/21 565 574 563 574 2,941,900
2019/10/18 560 571 560 561 2,748,300
2019/10/17 567 568 560 562 2,446,100
2019/10/16 579 589 568 568 4,125,100
2019/10/15 580 585 571 573 3,738,900
2019/10/11 565 570 561 570 4,308,100
2019/10/10 549 560 543 560 3,328,500
2019/10/09 559 559 549 549 4,336,100
2019/10/08 566 578 565 565 3,276,200
2019/10/07 570 574 559 564 2,469,500
2019/10/04 571 571 562 567 2,602,400
2019/10/03 580 581 570 576 2,813,100
2019/10/02 577 590 572 590 3,024,500
2019/10/01 575 589 574 586 2,597,800
2019/09/30 584 589 572 576 3,010,800
2019/09/27 588 599 582 587 2,599,800
2019/09/26 595 610 592 595 5,303,600
2019/09/25 572 587 566 583 2,869,100
2019/09/24 579 585 571 578 2,580,100
2019/09/20 585 592 580 582 3,836,300
2019/09/19 583 597 576 585 4,108,400
2019/09/18 602 603 583 585 5,111,600
2019/09/17 605 616 596 612 3,169,900
2019/09/13 612 613 602 612 3,034,400
2019/09/12 615 617 603 606 3,579,800
2019/09/11 600 612 600 612 4,307,000
2019/09/10 586 591 582 591 2,883,700
2019/09/09 561 569 557 569 2,106,400
2019/09/06 581 584 562 562 3,140,600
2019/09/05 562 573 561 570 3,216,100
2019/09/04 553 562 550 555 2,883,900
2019/09/03 551 564 550 557 1,666,400
2019/09/02 554 556 549 552 1,600,800
2019/08/30 539 556 539 554 2,571,200
2019/08/29 545 547 535 541 1,666,800
2019/08/28 537 541 533 538 2,113,500
2019/08/27 537 544 537 539 2,441,200
2019/08/26 528 538 525 535 3,605,700
2019/08/23 547 555 541 548 2,417,000
2019/08/22 551 554 542 544 2,392,600
2019/08/21 551 562 550 555 2,395,600
2019/08/20 560 564 556 561 3,140,000
2019/08/19 539 552 538 550 2,996,900
2019/08/16 531 549 527 546 3,207,200
2019/08/15 528 543 525 537 3,161,200
2019/08/14 532 549 529 548 5,155,200
2019/08/13 540 540 517 517 6,807,600
2019/08/09 546 557 537 553 4,555,400
2019/08/08 547 551 541 542 4,335,000
2019/08/07 552 560 543 546 4,821,600
2019/08/06 542 579 533 565 10,094,700
2019/08/05 625 626 559 559 10,287,600
2019/08/02 677 677 655 659 4,831,100
2019/08/01 696 702 688 696 2,079,400
2019/07/31 703 709 700 704 2,179,100
2019/07/30 704 713 699 703 1,948,500
2019/07/29 698 703 691 703 2,191,500
2019/07/26 691 704 690 701 2,558,100
2019/07/25 696 696 687 694 1,956,900
2019/07/24 697 704 693 694 1,815,500
2019/07/23 689 701 684 697 2,595,400
2019/07/22 694 708 694 700 2,040,700
2019/07/19 682 700 679 695 2,216,000
2019/07/18 692 692 673 679 2,436,100
2019/07/17 686 697 684 692 1,449,700
2019/07/16 691 694 685 689 1,675,900
2019/07/12 700 701 695 696 1,079,400
2019/07/11 691 699 688 697 1,704,800
2019/07/10 695 696 687 692 2,159,000
2019/07/09 709 710 696 703 2,697,200
2019/07/08 718 718 711 713 1,368,300
2019/07/05 716 725 716 717 1,503,900
2019/07/04 709 720 706 717 1,643,400
2019/07/03 712 713 701 709 2,163,600
2019/07/02 718 722 715 718 1,802,700
2019/07/01 720 727 714 718 2,639,200
2019/06/28 702 707 697 705 2,419,400
2019/06/27 700 712 698 707 2,734,000
2019/06/26 693 701 688 690 2,179,900
2019/06/25 700 709 689 693 2,052,400
2019/06/24 700 704 697 697 1,142,800
2019/06/21 696 710 693 695 3,702,100
2019/06/20 696 697 684 692 1,768,200
2019/06/19 686 698 682 693 2,290,000
2019/06/18 676 682 667 669 1,663,700
2019/06/17 683 683 674 679 2,027,900
2019/06/14 694 695 683 690 1,799,400
2019/06/13 690 694 681 688 1,822,100
2019/06/12 698 704 689 695 1,810,700
2019/06/11 683 700 681 699 2,103,100
2019/06/10 698 704 692 693 2,073,900
2019/06/07 669 689 666 689 2,583,600
2019/06/06 676 679 669 670 2,859,700
2019/06/05 690 695 677 691 3,591,900
2019/06/04 660 680 657 678 3,868,500
2019/06/03 665 665 651 652 3,227,500
2019/05/31 677 678 665 673 3,059,100
2019/05/30 676 688 674 685 2,048,800
2019/05/29 690 692 671 681 4,967,400
2019/05/28 703 711 699 705 2,617,700
2019/05/27 704 715 701 707 3,185,300
2019/05/24 681 701 674 701 3,997,600
2019/05/23 692 701 681 691 4,111,600
2019/05/22 695 707 690 706 5,203,700
2019/05/21 686 698 680 698 4,925,000
2019/05/20 686 694 678 686 3,383,100
2019/05/17 677 694 674 685 3,811,200
2019/05/16 697 697 665 673 5,362,500
2019/05/15 716 716 688 700 4,837,300
2019/05/14 707 721 691 720 4,676,900
2019/05/13 752 753 721 722 3,993,300
2019/05/10 794 797 747 761 5,102,900
2019/05/09 806 806 780 787 4,033,200
2019/05/08 811 815 805 813 3,108,200
2019/05/07 843 845 820 823 3,265,600
2019/04/26 848 849 835 849 2,263,700
2019/04/25 857 860 843 859 1,879,600
2019/04/24 890 890 855 862 3,429,600
2019/04/23 881 895 881 892 2,823,000
2019/04/22 875 881 869 881 1,896,100
2019/04/19 880 880 867 872 1,034,000
2019/04/18 881 885 871 874 1,761,300
2019/04/17 878 889 877 882 1,675,700
2019/04/16 871 881 869 871 1,345,800
2019/04/15 867 879 866 875 2,023,100
2019/04/12 868 868 854 856 1,815,800
2019/04/11 876 876 861 863 2,201,500
2019/04/10 871 881 868 880 1,526,600
2019/04/09 881 888 877 886 1,246,800
2019/04/08 900 903 884 886 1,494,300
2019/04/05 886 899 883 895 1,626,800
2019/04/04 886 892 878 884 1,691,900
2019/04/03 865 892 865 890 2,835,100
2019/04/02 871 882 867 870 2,576,800
2019/04/01 844 870 844 856 2,711,800
2019/03/29 827 831 818 831 1,982,800
2019/03/28 834 834 816 821 2,218,300
2019/03/27 835 838 826 836 2,307,600
2019/03/26 847 853 837 850 2,944,700
2019/03/25 850 852 832 839 2,155,900
2019/03/22 862 865 855 865 1,447,100
2019/03/20 865 869 857 860 1,734,900
2019/03/19 867 868 861 867 1,747,400
2019/03/18 868 874 860 865 1,615,400
2019/03/15 850 865 846 860 2,446,300
2019/03/14 850 875 850 852 3,166,700
2019/03/13 839 849 836 841 1,852,700
2019/03/12 829 852 829 843 2,419,600
2019/03/11 813 824 810 820 2,100,400
2019/03/08 829 830 811 813 2,842,300
2019/03/07 845 849 834 839 2,210,700
2019/03/06 849 859 846 852 1,718,200
2019/03/05 860 861 845 854 2,508,200
2019/03/04 875 875 860 867 2,156,500
2019/03/01 871 875 858 865 2,992,200
2019/02/28 886 887 875 881 2,574,700
2019/02/27 880 892 878 886 2,969,500
2019/02/26 885 885 876 879 1,892,400
2019/02/25 881 882 876 877 1,545,000
2019/02/22 878 879 863 872 2,263,600
2019/02/21 882 888 874 883 2,742,900
2019/02/20 879 893 877 889 3,039,300
2019/02/19 881 882 872 873 1,697,200
2019/02/18 884 890 880 882 1,992,900
2019/02/15 856 863 852 860 1,675,900
2019/02/14 868 886 868 868 2,760,200
2019/02/13 856 865 848 860 2,419,300
2019/02/12 843 862 837 852 2,323,700
2019/02/08 858 862 845 847 3,305,500
2019/02/07 872 882 868 875 2,592,100
2019/02/06 881 897 874 887 3,905,300
2019/02/05 869 877 864 867 2,310,800
2019/02/04 847 874 841 869 2,768,600
2019/02/01 867 868 847 847 2,426,000
2019/01/31 864 877 859 870 3,195,400
2019/01/30 853 865 852 853 2,108,800
2019/01/29 840 856 840 853 1,814,800
2019/01/28 869 872 845 847 1,499,100
2019/01/25 849 861 849 856 2,023,400
2019/01/24 844 854 836 852 1,635,900
2019/01/23 838 852 832 848 1,881,300
2019/01/22 860 866 847 849 1,976,200
2019/01/21 855 872 854 861 2,321,100
2019/01/18 836 847 836 840 2,589,100
2019/01/17 824 833 822 829 2,504,400
2019/01/16 829 833 810 812 2,969,000
2019/01/15 810 824 808 822 1,742,000
2019/01/11 808 813 801 813 2,085,700
2019/01/10 803 808 791 804 2,185,900
2019/01/09 807 810 796 804 2,612,800
2019/01/08 779 805 772 799 3,526,700
2019/01/07 784 800 781 783 3,344,700
2019/01/04 741 755 725 754 3,291,400

このページの先頭へ