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
2024/04/18 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
2023/10/02 2,994 2,994 2,955 2,955 26,800
2023/09/29 2,997 3,000 2,983 2,994 26,100
2023/09/28 2,985 3,010 2,985 2,996 63,700
2023/09/27 3,040 3,060 3,010 3,055 148,000
2023/09/26 3,030 3,030 3,010 3,015 29,500
2023/09/25 3,065 3,065 3,025 3,025 31,100
2023/09/22 3,045 3,060 3,030 3,035 50,200
2023/09/21 3,055 3,055 3,045 3,045 15,600
2023/09/20 3,065 3,070 3,055 3,055 10,000
2023/09/19 3,080 3,080 3,050 3,080 13,900
2023/09/15 3,055 3,070 3,050 3,070 12,100
2023/09/14 3,070 3,070 3,055 3,060 6,900
2023/09/13 3,055 3,065 3,050 3,065 6,000
2023/09/12 3,050 3,070 3,050 3,065 3,600
2023/09/11 3,065 3,075 3,050 3,055 8,900
2023/09/08 3,095 3,095 3,045 3,055 16,000
2023/09/07 3,080 3,095 3,080 3,095 6,700
2023/09/06 3,075 3,090 3,075 3,080 5,200
2023/09/05 3,075 3,095 3,070 3,095 6,300
2023/09/04 3,085 3,100 3,080 3,100 8,500
2023/09/01 3,095 3,095 3,075 3,085 7,200
2023/08/31 3,080 3,095 3,070 3,080 6,600
2023/08/30 3,050 3,085 3,050 3,070 8,100
2023/08/29 3,050 3,070 3,050 3,050 8,800
2023/08/28 3,070 3,070 3,045 3,055 7,400
2023/08/25 3,055 3,080 3,040 3,050 5,600
2023/08/24 3,050 3,075 3,040 3,050 8,200
2023/08/23 3,035 3,055 3,025 3,035 8,500
2023/08/22 3,025 3,030 3,005 3,020 3,800
2023/08/21 3,030 3,050 3,015 3,015 4,300
2023/08/18 3,005 3,010 2,986 3,010 12,700
2023/08/17 3,060 3,060 3,010 3,020 9,200
2023/08/16 3,075 3,085 3,045 3,060 6,700
2023/08/15 3,065 3,080 3,045 3,080 2,600
2023/08/14 3,125 3,125 3,055 3,065 5,600
2023/08/10 3,080 3,125 3,070 3,115 13,200
2023/08/09 3,055 3,085 3,055 3,070 7,600
2023/08/08 3,040 3,075 3,040 3,070 10,300
2023/08/07 3,015 3,035 3,010 3,035 4,300
2023/08/04 3,015 3,035 3,005 3,025 5,400
2023/08/03 3,020 3,040 3,005 3,015 9,500
2023/08/02 3,045 3,055 3,015 3,050 9,300
2023/08/01 3,020 3,055 3,015 3,050 8,400
2023/07/31 3,045 3,065 3,005 3,055 18,200
2023/07/28 2,996 3,040 2,995 3,040 13,200
2023/07/27 3,005 3,015 2,995 3,010 5,700
2023/07/26 3,015 3,015 2,999 3,010 2,700
2023/07/25 3,010 3,015 3,000 3,015 3,000
2023/07/24 2,995 3,015 2,995 3,010 2,200
2023/07/21 3,020 3,020 2,980 2,993 15,000
2023/07/20 3,020 3,020 3,000 3,005 3,900
2023/07/19 2,988 3,010 2,986 3,010 8,000
2023/07/18 2,986 2,986 2,973 2,980 3,900
2023/07/14 2,998 2,998 2,967 2,975 6,100
2023/07/13 2,969 2,999 2,965 2,998 11,400
2023/07/12 2,979 2,979 2,967 2,970 4,000
2023/07/11 2,973 2,981 2,968 2,970 6,500
2023/07/10 2,978 3,000 2,969 2,972 9,800
2023/07/07 2,961 3,000 2,956 2,978 10,600
2023/07/06 2,975 2,981 2,950 2,963 15,000
2023/07/05 2,995 2,995 2,961 2,970 12,200
2023/07/04 2,997 3,010 2,979 2,995 18,500
2023/07/03 3,015 3,020 2,998 3,000 7,300
2023/06/30 3,045 3,050 2,995 3,005 16,300
2023/06/29 3,020 3,065 3,020 3,055 15,000
2023/06/28 2,988 3,020 2,988 3,020 24,000
2023/06/27 2,974 2,996 2,965 2,988 41,900

このページの先頭へ