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
2020/12/30 553 558 540 551 3,427,900
2020/12/29 545 556 543 554 3,566,100
2020/12/28 557 560 539 545 3,351,600
2020/12/25 546 553 544 552 2,413,400
2020/12/24 549 559 545 547 3,493,400
2020/12/23 550 554 534 539 3,575,200
2020/12/22 563 568 554 554 3,975,600
2020/12/21 563 570 558 569 3,572,500
2020/12/18 543 562 542 559 4,194,100
2020/12/17 562 566 546 547 4,395,000
2020/12/16 553 562 551 561 5,027,100
2020/12/15 540 547 537 539 3,354,700
2020/12/14 536 550 535 543 4,077,100
2020/12/11 543 544 529 534 2,745,700
2020/12/10 539 547 535 537 2,730,600
2020/12/09 522 538 522 538 3,161,900
2020/12/08 524 529 518 521 3,134,000
2020/12/07 547 553 523 524 4,538,700
2020/12/04 528 538 527 537 5,771,200
2020/12/03 521 528 512 527 4,173,700
2020/12/02 519 523 511 517 4,880,500
2020/12/01 504 513 501 512 3,889,600
2020/11/30 529 529 503 505 5,488,100
2020/11/27 520 530 520 526 6,620,600
2020/11/26 511 519 506 516 3,906,800
2020/11/25 515 524 513 515 9,913,000
2020/11/24 497 502 493 500 6,120,700
2020/11/20 475 483 474 483 3,765,000
2020/11/19 488 490 475 479 4,363,100
2020/11/18 494 501 490 491 4,435,100
2020/11/17 507 509 490 499 4,744,500
2020/11/16 494 501 487 498 5,117,900
2020/11/13 477 482 471 478 3,741,800
2020/11/12 488 492 480 485 4,577,800
2020/11/11 497 510 491 499 6,481,400
2020/11/10 474 493 474 492 10,947,900
2020/11/09 466 472 456 459 6,631,400
2020/11/06 427 464 425 461 16,559,000
2020/11/05 425 425 399 413 6,129,400
2020/11/04 438 443 425 427 5,807,000
2020/11/02 415 428 414 425 5,143,900
2020/10/30 416 419 403 405 4,186,100
2020/10/29 404 419 403 415 3,120,700
2020/10/28 422 424 410 415 4,364,700
2020/10/27 431 431 424 429 3,476,400
2020/10/26 441 445 432 437 3,044,300
2020/10/23 441 445 434 436 3,325,400
2020/10/22 432 439 431 434 3,961,400
2020/10/21 421 437 420 436 5,907,500
2020/10/20 424 431 417 417 5,077,600
2020/10/19 418 431 418 429 4,687,900
2020/10/16 418 426 415 418 3,730,800
2020/10/15 415 426 412 419 3,583,300
2020/10/14 428 428 416 417 4,355,200
2020/10/13 426 434 420 433 3,409,400
2020/10/12 426 435 422 426 3,955,500
2020/10/09 435 436 425 429 4,310,100
2020/10/08 433 442 429 431 5,873,000
2020/10/07 411 427 406 426 4,479,800
2020/10/06 419 425 414 416 3,476,000
2020/10/05 404 416 403 413 5,171,800
2020/10/02 399 405 390 392 4,509,400
2020/09/30 407 415 399 399 4,370,900
2020/09/29 412 415 405 412 2,883,500
2020/09/28 403 412 397 412 3,571,900
2020/09/25 401 404 391 398 4,072,700
2020/09/24 411 411 397 397 5,024,200
2020/09/23 415 417 411 415 3,403,900
2020/09/18 424 426 421 425 2,528,100
2020/09/17 426 433 421 422 3,486,800
2020/09/16 436 436 422 424 3,239,900
2020/09/15 437 438 428 430 2,826,900
2020/09/14 443 447 439 442 3,431,300
2020/09/11 438 442 430 437 3,622,300
2020/09/10 432 442 427 441 3,221,800
2020/09/09 427 434 425 428 3,055,700
2020/09/08 433 438 429 432 3,067,300
2020/09/07 429 438 425 428 5,450,400
2020/09/04 400 422 398 422 6,658,500
2020/09/03 410 411 400 400 2,652,000
2020/09/02 412 415 402 405 2,425,200
2020/09/01 406 410 402 406 2,229,300
2020/08/31 411 419 407 407 3,806,900
2020/08/28 403 416 398 401 6,686,500
2020/08/27 402 404 397 401 2,068,100
2020/08/26 408 410 400 408 2,757,000
2020/08/25 404 411 402 410 3,798,600
2020/08/24 398 399 392 393 2,441,300
2020/08/21 403 408 399 400 2,913,100
2020/08/20 388 399 386 397 2,869,700
2020/08/19 386 397 384 395 2,409,400
2020/08/18 395 397 386 387 2,383,400
2020/08/17 396 403 393 395 2,213,100
2020/08/14 400 406 394 395 2,972,800
2020/08/13 413 415 395 402 5,692,300
2020/08/12 393 409 392 406 4,981,400
2020/08/11 373 398 373 397 7,662,200
2020/08/07 368 371 361 362 4,016,000
2020/08/06 380 383 372 375 3,795,000
2020/08/05 358 377 356 377 4,472,900
2020/08/04 354 372 354 371 3,953,600
2020/08/03 335 348 334 346 3,710,500
2020/07/31 354 355 338 338 4,665,500
2020/07/30 369 374 355 357 4,307,300
2020/07/29 376 379 366 367 4,037,400
2020/07/28 383 389 382 384 2,620,900
2020/07/27 375 384 369 383 4,264,400
2020/07/22 390 397 382 383 3,749,800
2020/07/21 395 396 384 387 3,394,100
2020/07/20 390 394 380 394 3,200,600
2020/07/17 395 399 388 390 3,302,900
2020/07/16 391 408 391 399 7,722,100
2020/07/15 382 392 379 386 6,141,400
2020/07/14 367 377 366 375 2,836,500
2020/07/13 364 375 364 373 4,690,400
2020/07/10 358 362 353 353 4,640,000
2020/07/09 369 371 361 364 5,307,400
2020/07/08 368 381 367 377 3,750,400
2020/07/07 375 379 369 370 4,634,500
2020/07/06 357 375 356 374 4,794,100
2020/07/03 367 371 354 361 3,602,900
2020/07/02 361 374 359 366 4,993,600
2020/07/01 367 371 362 365 4,860,400
2020/06/30 372 380 369 370 6,029,900
2020/06/29 369 372 361 363 7,016,900
2020/06/26 393 396 374 377 7,209,900
2020/06/25 394 394 382 386 9,728,300
2020/06/24 416 418 402 402 5,041,100
2020/06/23 420 424 410 413 6,101,600
2020/06/22 408 422 405 414 5,182,500
2020/06/19 425 427 409 409 5,971,200
2020/06/18 424 426 412 423 6,296,500
2020/06/17 426 434 414 432 7,104,500
2020/06/16 418 435 417 434 7,518,500
2020/06/15 405 419 400 400 6,029,900
2020/06/12 391 412 390 408 6,928,100
2020/06/11 421 424 411 413 6,236,400
2020/06/10 431 437 425 430 4,073,600
2020/06/09 450 457 435 439 5,638,700
2020/06/08 449 451 440 451 6,299,200
2020/06/05 410 434 408 433 7,956,800
2020/06/04 420 421 400 406 4,909,900
2020/06/03 412 416 406 412 5,927,300
2020/06/02 408 411 402 406 5,025,900
2020/06/01 403 408 397 402 4,416,400
2020/05/29 412 414 401 401 6,087,600
2020/05/28 419 430 413 422 8,945,700
2020/05/27 399 414 396 411 7,637,500
2020/05/26 395 396 388 396 5,063,300
2020/05/25 381 390 379 388 5,451,300
2020/05/22 386 392 372 375 6,222,600
2020/05/21 392 401 387 388 5,773,500
2020/05/20 383 388 378 385 3,837,700
2020/05/19 385 392 382 383 5,878,500
2020/05/18 374 376 364 367 4,623,200
2020/05/15 369 377 363 375 5,813,700
2020/05/14 368 373 361 361 5,868,000
2020/05/13 375 383 367 368 7,373,900
2020/05/12 366 390 362 388 7,924,900
2020/05/11 359 376 358 376 6,467,300
2020/05/08 339 352 337 351 5,881,900
2020/05/07 342 343 332 335 4,493,100
2020/05/01 359 360 344 344 5,745,500
2020/04/30 355 367 355 365 6,296,500
2020/04/28 353 356 343 344 4,064,400
2020/04/27 339 352 336 350 4,737,900
2020/04/24 338 340 332 333 4,101,000
2020/04/23 328 341 328 340 5,719,600
2020/04/22 334 337 326 326 6,969,300
2020/04/21 341 344 336 340 5,217,300
2020/04/20 341 351 339 348 4,441,700
2020/04/17 343 353 342 349 5,822,900
2020/04/16 335 344 333 339 6,093,900
2020/04/15 348 349 337 343 6,035,900
2020/04/14 341 354 340 352 5,346,900
2020/04/13 344 345 337 339 6,016,100
2020/04/10 341 355 336 352 5,430,800
2020/04/09 339 345 335 340 6,001,900
2020/04/08 328 337 323 333 6,951,000
2020/04/07 338 338 321 330 8,004,100
2020/04/06 310 331 301 327 9,027,800
2020/04/03 318 323 311 313 5,786,000
2020/04/02 320 323 309 314 7,184,700
2020/04/01 327 339 318 322 7,447,000
2020/03/31 352 353 334 334 7,107,700
2020/03/30 346 357 339 354 8,718,300
2020/03/27 363 370 347 366 6,822,100
2020/03/26 377 380 350 351 8,214,600
2020/03/25 378 392 365 391 8,835,700
2020/03/24 348 357 337 357 8,189,200
2020/03/23 339 349 331 340 11,454,300
2020/03/19 354 356 334 342 11,625,700
2020/03/18 331 354 326 338 11,275,100
2020/03/17 293 331 288 323 14,077,800
2020/03/16 315 323 300 305 7,245,400
2020/03/13 285 311 283 300 11,018,300
2020/03/12 324 333 312 315 13,718,500
2020/03/11 345 353 335 336 10,893,700
2020/03/10 324 351 312 342 11,076,500
2020/03/09 351 356 329 331 9,824,100
2020/03/06 387 388 367 369 10,126,100
2020/03/05 398 402 391 398 6,903,100
2020/03/04 390 402 389 397 7,655,700
2020/03/03 415 416 396 398 8,344,600
2020/03/02 395 416 391 403 10,677,300
2020/02/28 401 413 397 401 11,110,600
2020/02/27 421 425 416 417 6,763,200
2020/02/26 422 431 415 429 8,282,700
2020/02/25 426 435 424 427 9,832,800
2020/02/21 452 456 448 448 7,220,300
2020/02/20 464 469 455 455 5,554,100
2020/02/19 472 473 460 460 6,152,700
2020/02/18 469 476 467 475 5,544,100
2020/02/17 476 477 470 474 4,374,200
2020/02/14 489 489 480 481 6,270,900
2020/02/13 499 500 493 493 5,648,400
2020/02/12 506 508 496 499 5,171,900
2020/02/10 493 509 491 507 6,009,500
2020/02/07 508 511 499 504 6,008,200
2020/02/06 507 514 501 514 6,622,200
2020/02/05 505 506 497 499 5,239,300
2020/02/04 491 498 490 497 4,717,300
2020/02/03 490 499 485 491 8,174,400
2020/01/31 502 514 502 507 6,459,600
2020/01/30 509 511 494 500 8,488,200
2020/01/29 514 518 506 510 5,578,300
2020/01/28 520 520 509 511 6,289,800
2020/01/27 533 533 522 526 6,012,600
2020/01/24 550 552 545 546 3,386,800
2020/01/23 565 566 547 548 8,995,800
2020/01/22 570 571 563 568 5,458,400
2020/01/21 587 589 577 580 3,745,800
2020/01/20 583 597 583 589 4,270,400
2020/01/17 565 586 561 586 5,212,600
2020/01/16 571 572 563 564 4,622,200
2020/01/15 579 582 572 574 4,650,800
2020/01/14 585 591 576 579 6,532,900
2020/01/10 583 585 575 575 2,797,400
2020/01/09 585 586 578 584 3,471,800
2020/01/08 575 579 568 575 5,184,700
2020/01/07 582 589 580 583 2,952,200
2020/01/06 574 582 569 581 5,076,900

このページの先頭へ