神戸電鉄(9046)の株価時系列情報
神戸電鉄(9046)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,787 | 2,796 | 2,760 | 2,776 | 7,600 |
| 2024/07/25 | 2,765 | 2,788 | 2,756 | 2,769 | 10,800 |
| 2024/07/24 | 2,786 | 2,800 | 2,778 | 2,780 | 7,600 |
| 2024/07/23 | 2,774 | 2,790 | 2,769 | 2,788 | 8,800 |
| 2024/07/22 | 2,742 | 2,761 | 2,742 | 2,750 | 7,800 |
| 2024/07/19 | 2,760 | 2,760 | 2,730 | 2,747 | 12,700 |
| 2024/07/18 | 2,774 | 2,785 | 2,751 | 2,756 | 9,800 |
| 2024/07/17 | 2,780 | 2,795 | 2,757 | 2,775 | 7,000 |
| 2024/07/16 | 2,800 | 2,800 | 2,775 | 2,776 | 4,700 |
| 2024/07/12 | 2,770 | 2,794 | 2,770 | 2,788 | 8,800 |
| 2024/07/11 | 2,763 | 2,770 | 2,759 | 2,768 | 7,300 |
| 2024/07/10 | 2,750 | 2,767 | 2,750 | 2,755 | 5,700 |
| 2024/07/09 | 2,761 | 2,768 | 2,750 | 2,768 | 6,300 |
| 2024/07/08 | 2,772 | 2,772 | 2,753 | 2,758 | 4,500 |
| 2024/07/05 | 2,775 | 2,791 | 2,763 | 2,772 | 9,200 |
| 2024/07/04 | 2,765 | 2,775 | 2,765 | 2,775 | 3,500 |
| 2024/07/03 | 2,771 | 2,780 | 2,757 | 2,766 | 6,800 |
| 2024/07/02 | 2,788 | 2,789 | 2,771 | 2,780 | 6,700 |
| 2024/07/01 | 2,788 | 2,793 | 2,771 | 2,775 | 8,500 |
| 2024/06/28 | 2,792 | 2,792 | 2,770 | 2,788 | 7,300 |
| 2024/06/27 | 2,760 | 2,799 | 2,750 | 2,792 | 17,000 |
| 2024/06/26 | 2,751 | 2,759 | 2,734 | 2,753 | 12,300 |
| 2024/06/25 | 2,742 | 2,752 | 2,729 | 2,746 | 15,100 |
| 2024/06/24 | 2,654 | 2,712 | 2,654 | 2,712 | 27,700 |
| 2024/06/21 | 2,677 | 2,692 | 2,653 | 2,653 | 15,000 |
| 2024/06/20 | 2,702 | 2,713 | 2,654 | 2,676 | 35,400 |
| 2024/06/19 | 2,729 | 2,729 | 2,699 | 2,700 | 38,300 |
| 2024/06/18 | 2,732 | 2,747 | 2,717 | 2,729 | 48,700 |
| 2024/06/17 | 2,745 | 2,745 | 2,708 | 2,724 | 28,100 |
| 2024/06/14 | 2,718 | 2,752 | 2,718 | 2,745 | 18,500 |
| 2024/06/13 | 2,745 | 2,745 | 2,726 | 2,733 | 27,000 |
| 2024/06/12 | 2,736 | 2,741 | 2,736 | 2,739 | 11,500 |
| 2024/06/11 | 2,744 | 2,749 | 2,724 | 2,743 | 7,600 |
| 2024/06/10 | 2,718 | 2,740 | 2,717 | 2,740 | 19,900 |
| 2024/06/07 | 2,751 | 2,751 | 2,717 | 2,723 | 21,200 |
| 2024/06/06 | 2,735 | 2,745 | 2,730 | 2,731 | 17,300 |
| 2024/06/05 | 2,764 | 2,764 | 2,734 | 2,734 | 14,300 |
| 2024/06/04 | 2,776 | 2,780 | 2,764 | 2,766 | 9,900 |
| 2024/06/03 | 2,775 | 2,790 | 2,770 | 2,774 | 16,500 |
| 2024/05/31 | 2,786 | 2,803 | 2,780 | 2,794 | 9,700 |
| 2024/05/30 | 2,750 | 2,795 | 2,750 | 2,780 | 21,700 |
| 2024/05/29 | 2,806 | 2,806 | 2,772 | 2,793 | 6,400 |
| 2024/05/28 | 2,815 | 2,815 | 2,792 | 2,807 | 10,400 |
| 2024/05/27 | 2,774 | 2,807 | 2,770 | 2,790 | 10,200 |
| 2024/05/24 | 2,782 | 2,782 | 2,765 | 2,765 | 5,900 |
| 2024/05/23 | 2,765 | 2,784 | 2,765 | 2,765 | 12,800 |
| 2024/05/22 | 2,848 | 2,848 | 2,787 | 2,787 | 15,200 |
| 2024/05/21 | 2,795 | 2,810 | 2,786 | 2,798 | 11,000 |
| 2024/05/20 | 2,782 | 2,796 | 2,781 | 2,796 | 13,900 |
| 2024/05/17 | 2,756 | 2,776 | 2,751 | 2,776 | 9,100 |
| 2024/05/16 | 2,766 | 2,768 | 2,748 | 2,764 | 4,600 |
| 2024/05/15 | 2,778 | 2,778 | 2,752 | 2,764 | 6,500 |
| 2024/05/14 | 2,746 | 2,783 | 2,745 | 2,778 | 14,000 |
| 2024/05/13 | 2,722 | 2,750 | 2,722 | 2,746 | 6,100 |
| 2024/05/10 | 2,751 | 2,756 | 2,735 | 2,740 | 3,800 |
| 2024/05/09 | 2,756 | 2,771 | 2,737 | 2,751 | 16,000 |
| 2024/05/08 | 2,766 | 2,780 | 2,746 | 2,747 | 10,200 |
| 2024/05/07 | 2,774 | 2,787 | 2,765 | 2,772 | 10,100 |
| 2024/05/02 | 2,755 | 2,769 | 2,755 | 2,757 | 4,400 |
| 2024/05/01 | 2,739 | 2,760 | 2,738 | 2,755 | 4,900 |
| 2024/04/30 | 2,746 | 2,759 | 2,735 | 2,748 | 5,800 |
| 2024/04/26 | 2,729 | 2,738 | 2,718 | 2,734 | 4,100 |
| 2024/04/25 | 2,736 | 2,740 | 2,717 | 2,724 | 4,400 |
| 2024/04/24 | 2,746 | 2,750 | 2,735 | 2,746 | 6,400 |
| 2024/04/23 | 2,750 | 2,757 | 2,746 | 2,746 | 2,900 |
| 2024/04/22 | 2,719 | 2,774 | 2,719 | 2,741 | 12,000 |
| 2024/04/19 | 2,711 | 2,745 | 2,693 | 2,712 | 18,900 |
| 2024/04/18 | 2,698 | 2,730 | 2,698 | 2,711 | 5,700 |
| 2024/04/17 | 2,746 | 2,751 | 2,703 | 2,703 | 8,600 |
| 2024/04/16 | 2,763 | 2,770 | 2,746 | 2,746 | 5,500 |
| 2024/04/15 | 2,756 | 2,785 | 2,744 | 2,779 | 5,700 |
| 2024/04/12 | 2,790 | 2,790 | 2,760 | 2,773 | 6,700 |
| 2024/04/11 | 2,762 | 2,788 | 2,762 | 2,788 | 2,300 |
| 2024/04/10 | 2,770 | 2,788 | 2,765 | 2,787 | 4,700 |
| 2024/04/09 | 2,751 | 2,775 | 2,750 | 2,775 | 7,400 |
| 2024/04/08 | 2,750 | 2,754 | 2,724 | 2,751 | 6,000 |
| 2024/04/05 | 2,729 | 2,756 | 2,725 | 2,756 | 7,900 |
| 2024/04/04 | 2,757 | 2,757 | 2,730 | 2,747 | 18,100 |
| 2024/04/03 | 2,693 | 2,734 | 2,693 | 2,707 | 11,400 |
| 2024/04/02 | 2,735 | 2,744 | 2,700 | 2,700 | 21,600 |
| 2024/04/01 | 2,736 | 2,753 | 2,732 | 2,733 | 22,100 |
| 2024/03/29 | 2,782 | 2,797 | 2,770 | 2,775 | 21,900 |
| 2024/03/28 | 2,873 | 2,873 | 2,800 | 2,800 | 63,800 |
| 2024/03/27 | 2,927 | 2,944 | 2,910 | 2,932 | 33,700 |
| 2024/03/26 | 2,900 | 2,914 | 2,897 | 2,902 | 11,900 |
| 2024/03/25 | 2,929 | 2,941 | 2,900 | 2,906 | 63,600 |
| 2024/03/22 | 2,900 | 2,910 | 2,891 | 2,903 | 15,700 |
| 2024/03/21 | 2,911 | 2,930 | 2,890 | 2,897 | 19,500 |
| 2024/03/19 | 2,897 | 2,910 | 2,882 | 2,910 | 13,200 |
| 2024/03/18 | 2,892 | 2,892 | 2,870 | 2,889 | 5,500 |
| 2024/03/15 | 2,873 | 2,891 | 2,868 | 2,883 | 7,300 |
| 2024/03/14 | 2,864 | 2,877 | 2,850 | 2,873 | 7,300 |
| 2024/03/13 | 2,870 | 2,880 | 2,849 | 2,864 | 7,100 |
| 2024/03/12 | 2,851 | 2,870 | 2,840 | 2,870 | 7,800 |
| 2024/03/11 | 2,866 | 2,871 | 2,843 | 2,870 | 7,400 |
| 2024/03/08 | 2,851 | 2,872 | 2,846 | 2,866 | 11,600 |
| 2024/03/07 | 2,878 | 2,896 | 2,860 | 2,888 | 13,400 |
| 2024/03/06 | 2,841 | 2,877 | 2,840 | 2,865 | 13,500 |
| 2024/03/05 | 2,833 | 2,845 | 2,804 | 2,832 | 12,800 |
| 2024/03/04 | 2,827 | 2,843 | 2,810 | 2,833 | 18,600 |
| 2024/03/01 | 2,851 | 2,852 | 2,822 | 2,829 | 7,800 |
| 2024/02/29 | 2,883 | 2,883 | 2,844 | 2,846 | 7,700 |
| 2024/02/28 | 2,823 | 2,890 | 2,823 | 2,883 | 17,300 |
| 2024/02/27 | 2,822 | 2,832 | 2,800 | 2,826 | 18,300 |
| 2024/02/26 | 2,838 | 2,838 | 2,815 | 2,815 | 11,900 |
| 2024/02/22 | 2,835 | 2,835 | 2,804 | 2,819 | 31,400 |
| 2024/02/21 | 2,854 | 2,854 | 2,825 | 2,825 | 11,300 |
| 2024/02/20 | 2,863 | 2,875 | 2,849 | 2,851 | 10,700 |
| 2024/02/19 | 2,834 | 2,875 | 2,814 | 2,855 | 10,100 |
| 2024/02/16 | 2,820 | 2,848 | 2,810 | 2,834 | 11,100 |
| 2024/02/15 | 2,830 | 2,830 | 2,800 | 2,811 | 16,900 |
| 2024/02/14 | 2,846 | 2,846 | 2,806 | 2,814 | 13,700 |
| 2024/02/13 | 2,830 | 2,878 | 2,825 | 2,867 | 9,100 |
| 2024/02/09 | 2,832 | 2,873 | 2,827 | 2,830 | 9,100 |
| 2024/02/08 | 2,871 | 2,877 | 2,821 | 2,832 | 19,200 |
| 2024/02/07 | 2,920 | 2,920 | 2,871 | 2,877 | 15,900 |
| 2024/02/06 | 2,933 | 2,960 | 2,926 | 2,931 | 15,600 |
| 2024/02/05 | 2,926 | 2,941 | 2,900 | 2,941 | 12,100 |
| 2024/02/02 | 2,896 | 2,914 | 2,891 | 2,897 | 6,600 |
| 2024/02/01 | 2,902 | 2,915 | 2,880 | 2,898 | 8,800 |
| 2024/01/31 | 2,888 | 2,911 | 2,882 | 2,911 | 8,000 |
| 2024/01/30 | 2,911 | 2,914 | 2,885 | 2,886 | 5,700 |
| 2024/01/29 | 2,892 | 2,923 | 2,892 | 2,911 | 4,300 |
| 2024/01/26 | 2,899 | 2,914 | 2,880 | 2,892 | 8,000 |
| 2024/01/25 | 2,871 | 2,900 | 2,870 | 2,891 | 4,700 |
| 2024/01/24 | 2,895 | 2,901 | 2,861 | 2,872 | 14,300 |
| 2024/01/23 | 2,932 | 2,932 | 2,898 | 2,903 | 6,800 |
| 2024/01/22 | 2,898 | 2,930 | 2,898 | 2,920 | 6,900 |
| 2024/01/19 | 2,877 | 2,912 | 2,876 | 2,898 | 10,800 |
| 2024/01/18 | 2,880 | 2,900 | 2,876 | 2,876 | 19,700 |
| 2024/01/17 | 2,919 | 2,926 | 2,890 | 2,906 | 12,600 |
| 2024/01/16 | 2,972 | 2,989 | 2,924 | 2,924 | 10,400 |
| 2024/01/15 | 2,952 | 2,970 | 2,947 | 2,964 | 4,400 |
| 2024/01/12 | 2,965 | 2,970 | 2,942 | 2,952 | 10,900 |
| 2024/01/11 | 2,979 | 2,979 | 2,962 | 2,965 | 6,200 |
| 2024/01/10 | 2,946 | 2,974 | 2,943 | 2,962 | 9,400 |
| 2024/01/09 | 2,939 | 2,961 | 2,935 | 2,946 | 9,200 |
| 2024/01/05 | 2,958 | 2,970 | 2,941 | 2,942 | 9,400 |
| 2024/01/04 | 2,951 | 2,966 | 2,915 | 2,960 | 10,900 |
| 2023/12/29 | 2,909 | 2,937 | 2,909 | 2,931 | 13,200 |
| 2023/12/28 | 2,887 | 2,917 | 2,872 | 2,917 | 22,200 |
| 2023/12/27 | 2,819 | 2,868 | 2,819 | 2,867 | 60,300 |
| 2023/12/26 | 2,839 | 2,839 | 2,816 | 2,819 | 30,400 |
| 2023/12/25 | 2,831 | 2,851 | 2,805 | 2,830 | 20,500 |
| 2023/12/22 | 2,852 | 2,866 | 2,811 | 2,829 | 17,400 |
| 2023/12/21 | 2,850 | 2,853 | 2,836 | 2,847 | 25,900 |
| 2023/12/20 | 2,850 | 2,879 | 2,850 | 2,867 | 9,700 |
| 2023/12/19 | 2,880 | 2,880 | 2,824 | 2,850 | 18,800 |
| 2023/12/18 | 2,811 | 2,851 | 2,802 | 2,840 | 19,500 |
| 2023/12/15 | 2,875 | 2,875 | 2,846 | 2,850 | 23,200 |
| 2023/12/14 | 2,896 | 2,896 | 2,874 | 2,875 | 27,900 |
| 2023/12/13 | 2,902 | 2,906 | 2,863 | 2,875 | 15,500 |
| 2023/12/12 | 2,917 | 2,917 | 2,905 | 2,906 | 12,200 |
| 2023/12/11 | 2,931 | 2,931 | 2,913 | 2,925 | 11,300 |
| 2023/12/08 | 2,928 | 2,935 | 2,908 | 2,917 | 14,300 |
| 2023/12/07 | 2,908 | 2,935 | 2,904 | 2,925 | 13,500 |
| 2023/12/06 | 2,908 | 2,925 | 2,907 | 2,912 | 5,300 |
| 2023/12/05 | 2,900 | 2,931 | 2,900 | 2,914 | 11,000 |
| 2023/12/04 | 2,937 | 2,942 | 2,925 | 2,929 | 4,600 |
| 2023/12/01 | 2,958 | 2,958 | 2,934 | 2,943 | 14,900 |
| 2023/11/30 | 2,905 | 2,938 | 2,898 | 2,938 | 5,900 |
| 2023/11/29 | 2,937 | 2,937 | 2,901 | 2,923 | 12,400 |
| 2023/11/28 | 2,900 | 2,947 | 2,899 | 2,937 | 10,700 |
| 2023/11/27 | 2,923 | 2,929 | 2,898 | 2,917 | 17,700 |
| 2023/11/24 | 2,936 | 2,936 | 2,900 | 2,923 | 13,300 |
| 2023/11/22 | 2,920 | 2,924 | 2,912 | 2,923 | 4,400 |
| 2023/11/21 | 2,919 | 2,919 | 2,880 | 2,918 | 5,600 |
| 2023/11/20 | 2,935 | 2,943 | 2,900 | 2,907 | 8,600 |
| 2023/11/17 | 2,888 | 2,925 | 2,872 | 2,922 | 11,500 |
| 2023/11/16 | 2,849 | 2,884 | 2,849 | 2,872 | 5,900 |
| 2023/11/15 | 2,866 | 2,866 | 2,838 | 2,849 | 4,600 |
| 2023/11/14 | 2,834 | 2,860 | 2,834 | 2,858 | 3,600 |
| 2023/11/13 | 2,847 | 2,855 | 2,824 | 2,849 | 6,400 |
| 2023/11/10 | 2,822 | 2,841 | 2,787 | 2,831 | 4,900 |
| 2023/11/09 | 2,783 | 2,820 | 2,769 | 2,812 | 12,800 |
| 2023/11/08 | 2,849 | 2,858 | 2,802 | 2,812 | 6,300 |
| 2023/11/07 | 2,887 | 2,887 | 2,834 | 2,858 | 10,500 |
| 2023/11/06 | 2,839 | 2,882 | 2,828 | 2,871 | 15,400 |
| 2023/11/02 | 2,820 | 2,831 | 2,790 | 2,811 | 15,500 |
| 2023/11/01 | 2,807 | 2,825 | 2,768 | 2,819 | 27,600 |
| 2023/10/31 | 2,630 | 2,770 | 2,630 | 2,766 | 42,300 |
| 2023/10/30 | 2,677 | 2,706 | 2,600 | 2,617 | 26,300 |
| 2023/10/27 | 2,681 | 2,704 | 2,681 | 2,696 | 12,800 |
| 2023/10/26 | 2,723 | 2,723 | 2,671 | 2,681 | 21,700 |
| 2023/10/25 | 2,731 | 2,760 | 2,720 | 2,729 | 29,000 |
| 2023/10/24 | 2,775 | 2,780 | 2,712 | 2,731 | 20,500 |
| 2023/10/23 | 2,792 | 2,804 | 2,775 | 2,775 | 13,600 |
| 2023/10/20 | 2,825 | 2,830 | 2,799 | 2,805 | 7,100 |
| 2023/10/19 | 2,779 | 2,826 | 2,779 | 2,816 | 14,700 |
| 2023/10/18 | 2,782 | 2,812 | 2,763 | 2,812 | 14,200 |
| 2023/10/17 | 2,745 | 2,789 | 2,745 | 2,783 | 17,400 |
| 2023/10/16 | 2,820 | 2,826 | 2,740 | 2,740 | 26,000 |
| 2023/10/13 | 2,843 | 2,849 | 2,810 | 2,841 | 18,600 |
| 2023/10/12 | 2,857 | 2,862 | 2,801 | 2,828 | 16,100 |
| 2023/10/11 | 2,875 | 2,875 | 2,850 | 2,850 | 12,900 |
| 2023/10/10 | 2,850 | 2,877 | 2,850 | 2,868 | 10,000 |
| 2023/10/06 | 2,821 | 2,865 | 2,821 | 2,845 | 11,100 |
| 2023/10/05 | 2,819 | 2,829 | 2,807 | 2,815 | 16,400 |
| 2023/10/04 | 2,881 | 2,881 | 2,788 | 2,805 | 39,200 |
| 2023/10/03 | 2,952 | 2,953 | 2,889 | 2,897 | 37,500 |