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
2021/12/30 576 579 569 577 2,179,300
2021/12/29 569 578 569 575 2,591,600
2021/12/28 567 571 564 569 2,782,600
2021/12/27 574 575 563 564 2,313,700
2021/12/24 579 584 572 574 2,570,700
2021/12/23 571 581 571 579 3,816,600
2021/12/22 569 571 564 567 2,369,000
2021/12/21 563 569 562 566 2,836,800
2021/12/20 566 569 558 560 5,219,800
2021/12/17 591 594 575 578 6,173,600
2021/12/16 581 588 580 586 3,226,300
2021/12/15 579 588 577 581 4,503,900
2021/12/14 572 577 569 575 3,234,600
2021/12/13 578 581 570 573 3,782,800
2021/12/10 579 581 572 573 3,165,300
2021/12/09 582 588 574 579 4,819,800
2021/12/08 587 589 581 581 4,370,200
2021/12/07 575 587 566 587 7,750,100
2021/12/06 577 580 565 571 4,346,700
2021/12/03 566 568 556 568 3,471,000
2021/12/02 550 559 544 556 5,011,700
2021/12/01 551 563 547 557 6,286,000
2021/11/30 575 583 548 549 7,394,300
2021/11/29 567 576 563 565 6,601,200
2021/11/26 595 595 574 581 6,560,800
2021/11/25 590 598 587 598 4,360,400
2021/11/24 593 598 585 589 4,877,200
2021/11/22 581 592 581 592 3,334,700
2021/11/19 586 592 581 591 3,831,500
2021/11/18 578 588 572 587 5,539,800
2021/11/17 585 588 581 585 3,961,000
2021/11/16 601 601 585 591 5,723,700
2021/11/15 600 601 589 600 6,281,200
2021/11/12 606 615 604 608 4,295,300
2021/11/11 595 606 593 601 4,643,000
2021/11/10 604 607 591 595 6,475,000
2021/11/09 608 623 604 610 6,765,800
2021/11/08 612 621 598 609 11,830,000
2021/11/05 666 666 626 632 11,682,400
2021/11/04 686 686 666 671 5,439,800
2021/11/02 687 692 673 674 3,413,000
2021/11/01 680 685 673 685 4,380,400
2021/10/29 664 674 664 670 4,976,500
2021/10/28 674 675 653 664 12,639,600
2021/10/27 696 699 681 682 8,985,100
2021/10/26 683 695 674 694 6,952,100
2021/10/25 659 678 659 674 6,377,800
2021/10/22 652 656 647 649 4,321,300
2021/10/21 666 676 660 660 4,813,200
2021/10/20 681 685 658 658 5,224,500
2021/10/19 672 675 666 674 2,757,200
2021/10/18 674 681 670 676 4,278,900
2021/10/15 664 667 658 667 3,936,200
2021/10/14 659 661 649 655 3,615,300
2021/10/13 665 666 649 657 4,607,300
2021/10/12 663 670 657 669 3,627,900
2021/10/11 660 670 657 664 3,371,400
2021/10/08 653 666 648 654 4,077,000
2021/10/07 650 653 632 650 5,641,000
2021/10/06 671 674 652 659 4,401,000
2021/10/05 654 665 641 661 5,518,300
2021/10/04 673 678 658 659 4,058,300
2021/10/01 680 681 663 666 5,283,900
2021/09/30 696 698 681 685 5,099,300
2021/09/29 695 704 687 697 4,749,400
2021/09/28 702 712 695 709 4,833,100
2021/09/27 697 703 690 694 3,613,000
2021/09/24 696 702 690 691 4,377,400
2021/09/22 680 683 672 676 4,909,300
2021/09/21 680 696 680 685 5,665,200
2021/09/17 717 719 703 710 7,935,900
2021/09/16 759 762 736 738 5,524,600
2021/09/15 747 756 742 750 4,045,300
2021/09/14 742 758 740 757 6,133,800
2021/09/13 732 737 721 737 3,599,100
2021/09/10 734 743 731 734 4,991,800
2021/09/09 720 731 719 730 3,933,200
2021/09/08 717 728 714 728 4,152,300
2021/09/07 724 731 716 719 5,311,400
2021/09/06 730 731 717 719 5,684,800
2021/09/03 711 721 705 719 9,344,600
2021/09/02 695 697 673 688 6,766,200
2021/09/01 704 704 695 698 4,919,200
2021/08/31 681 702 678 700 5,795,000
2021/08/30 670 694 668 691 5,555,500
2021/08/27 656 662 650 660 3,268,100
2021/08/26 662 668 655 661 4,883,700
2021/08/25 660 673 650 653 6,029,500
2021/08/24 644 659 641 645 6,020,800
2021/08/23 645 651 634 634 5,656,900
2021/08/20 668 675 641 645 7,571,300
2021/08/19 699 705 678 678 6,017,000
2021/08/18 701 722 696 710 4,941,900
2021/08/17 732 734 709 712 5,488,500
2021/08/16 731 736 721 728 5,311,300
2021/08/13 717 735 711 731 9,382,000
2021/08/12 722 728 711 712 5,262,500
2021/08/11 694 720 690 719 9,415,300
2021/08/10 675 690 666 686 10,228,700
2021/08/06 711 716 669 674 16,836,100
2021/08/05 728 754 726 754 5,422,100
2021/08/04 775 777 728 736 10,669,000
2021/08/03 741 745 733 737 4,374,900
2021/08/02 736 756 735 754 5,970,700
2021/07/30 734 741 726 728 4,477,200
2021/07/29 729 733 723 730 2,887,900
2021/07/28 713 730 711 726 5,755,800
2021/07/27 714 718 709 713 4,310,500
2021/07/26 700 711 698 704 4,507,500
2021/07/21 697 701 680 680 4,059,400
2021/07/20 686 694 677 677 4,586,300
2021/07/19 711 719 695 697 5,526,600
2021/07/16 711 732 710 725 5,485,000
2021/07/15 702 714 699 710 5,416,200
2021/07/14 703 711 697 699 4,059,800
2021/07/13 704 716 702 714 3,869,100
2021/07/12 707 712 699 704 3,440,500
2021/07/09 677 694 674 693 3,736,700
2021/07/08 696 706 688 689 3,008,900
2021/07/07 697 705 692 696 4,093,700
2021/07/06 708 723 708 717 3,008,900
2021/07/05 714 715 702 703 3,343,000
2021/07/02 720 726 715 725 3,010,400
2021/07/01 728 732 707 715 4,291,000
2021/06/30 719 724 711 713 2,494,900
2021/06/29 725 730 714 718 3,671,500
2021/06/28 724 736 716 733 4,153,900
2021/06/25 704 722 701 721 4,652,700
2021/06/24 686 692 677 688 2,483,900
2021/06/23 695 696 680 681 2,500,300
2021/06/22 696 699 688 694 3,580,000
2021/06/21 666 682 666 674 4,475,900
2021/06/18 695 700 682 690 6,084,100
2021/06/17 734 738 717 719 3,597,300
2021/06/16 735 745 730 731 2,871,900
2021/06/15 728 740 727 737 2,769,700
2021/06/14 744 753 735 737 4,839,600
2021/06/11 732 745 723 740 5,085,800
2021/06/10 717 738 715 733 4,464,000
2021/06/09 718 724 716 717 3,087,300
2021/06/08 703 718 701 715 3,866,900
2021/06/07 744 747 710 711 7,799,100
2021/06/04 743 755 741 750 3,771,100
2021/06/03 739 747 735 742 3,203,400
2021/06/02 739 750 732 742 4,193,700
2021/06/01 743 754 726 729 4,976,400
2021/05/31 760 762 736 742 3,825,300
2021/05/28 755 764 744 754 6,135,800
2021/05/27 754 754 727 727 5,762,300
2021/05/26 769 771 753 756 3,986,600
2021/05/25 762 784 758 782 4,807,000
2021/05/24 746 772 746 753 4,725,500
2021/05/21 731 739 722 737 3,867,800
2021/05/20 749 755 732 735 5,054,700
2021/05/19 776 784 763 764 3,959,300
2021/05/18 777 799 765 791 5,566,500
2021/05/17 776 783 751 758 3,953,300
2021/05/14 797 800 750 763 6,617,900
2021/05/13 802 827 782 783 7,294,900
2021/05/12 887 894 800 817 13,526,600
2021/05/11 905 928 888 900 8,167,500
2021/05/10 881 912 880 912 8,736,000
2021/05/07 846 877 829 875 8,320,200
2021/05/06 816 843 816 840 7,405,700
2021/04/30 775 794 773 788 5,450,100
2021/04/28 770 776 762 768 4,366,100
2021/04/27 760 785 752 777 6,141,500
2021/04/26 742 759 736 759 4,881,100
2021/04/23 727 736 725 727 2,144,500
2021/04/22 738 742 729 739 2,677,700
2021/04/21 740 744 714 723 5,063,300
2021/04/20 769 777 753 760 5,510,100
2021/04/19 759 766 754 763 2,864,300
2021/04/16 755 761 748 759 3,242,800
2021/04/15 752 771 752 763 4,925,500
2021/04/14 744 753 740 751 4,312,200
2021/04/13 739 758 737 755 3,952,300
2021/04/12 749 752 734 740 3,578,100
2021/04/09 768 776 752 752 4,213,000
2021/04/08 763 772 752 770 4,277,200
2021/04/07 754 775 744 774 6,554,000
2021/04/06 765 785 743 753 12,530,800
2021/04/05 723 729 711 728 2,727,000
2021/04/02 722 732 710 719 2,945,100
2021/04/01 741 744 711 715 5,312,200
2021/03/31 749 762 741 748 4,417,200
2021/03/30 722 756 720 751 6,254,500
2021/03/29 727 729 712 722 5,050,500
2021/03/26 706 717 703 715 3,807,800
2021/03/25 689 706 689 692 4,687,900
2021/03/24 690 702 664 672 5,884,100
2021/03/23 724 726 705 705 3,999,600
2021/03/22 721 730 715 728 5,239,400
2021/03/19 713 725 702 722 6,418,500
2021/03/18 728 728 703 715 5,964,800
2021/03/17 731 732 707 714 5,862,000
2021/03/16 742 748 735 739 3,796,500
2021/03/15 745 757 742 750 4,448,400
2021/03/12 739 739 721 734 3,965,100
2021/03/11 743 748 728 731 4,303,500
2021/03/10 736 738 717 728 5,819,000
2021/03/09 757 767 744 753 7,470,800
2021/03/08 722 752 722 742 8,873,200
2021/03/05 695 710 694 707 5,834,600
2021/03/04 705 715 686 696 7,519,100
2021/03/03 663 709 661 708 13,402,200
2021/03/02 663 667 648 649 3,864,100
2021/03/01 657 661 643 654 3,520,200
2021/02/26 655 673 655 656 4,889,400
2021/02/25 664 678 660 671 4,952,900
2021/02/24 650 666 645 646 7,294,800
2021/02/22 640 647 630 636 3,374,200
2021/02/19 623 639 620 625 3,782,300
2021/02/18 665 665 631 631 5,432,900
2021/02/17 650 671 648 663 5,629,200
2021/02/16 648 652 634 638 4,944,600
2021/02/15 665 682 642 646 5,494,100
2021/02/12 646 655 634 655 5,982,800
2021/02/10 627 653 624 650 6,579,300
2021/02/09 628 647 622 637 9,938,800
2021/02/08 578 637 573 632 18,311,500
2021/02/05 526 538 522 538 5,165,500
2021/02/04 525 527 518 521 2,904,100
2021/02/03 516 523 513 522 3,992,800
2021/02/02 507 515 505 512 2,990,800
2021/02/01 485 508 485 503 4,405,700
2021/01/29 495 495 484 487 4,421,800
2021/01/28 487 504 486 497 4,569,100
2021/01/27 506 509 499 502 3,549,000
2021/01/26 520 520 504 506 4,931,800
2021/01/25 540 540 519 521 4,175,600
2021/01/22 535 542 532 539 3,128,400
2021/01/21 549 552 542 544 3,827,400
2021/01/20 543 549 539 549 2,628,700
2021/01/19 542 550 540 543 3,923,500
2021/01/18 542 546 535 538 4,131,800
2021/01/15 570 574 550 552 4,411,500
2021/01/14 567 572 563 568 4,356,200
2021/01/13 565 573 557 573 4,294,500
2021/01/12 572 573 566 569 4,174,700
2021/01/08 579 580 565 570 4,936,400
2021/01/07 575 590 572 576 6,218,500
2021/01/06 560 567 551 563 6,240,600
2021/01/05 538 552 536 548 3,439,500
2021/01/04 557 557 531 541 4,008,800

このページの先頭へ