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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,272 | 2,280 | 2,262 | 2,270 | 5,700 |
| 2025/06/12 | 2,271 | 2,279 | 2,264 | 2,276 | 6,000 |
| 2025/06/11 | 2,267 | 2,287 | 2,262 | 2,279 | 7,200 |
| 2025/06/10 | 2,275 | 2,290 | 2,274 | 2,274 | 5,800 |
| 2025/06/09 | 2,301 | 2,330 | 2,275 | 2,275 | 8,400 |
| 2025/06/06 | 2,300 | 2,330 | 2,300 | 2,301 | 13,700 |
| 2025/06/05 | 2,263 | 2,310 | 2,263 | 2,306 | 9,700 |
| 2025/06/04 | 2,252 | 2,300 | 2,252 | 2,274 | 14,100 |
| 2025/06/03 | 2,240 | 2,260 | 2,231 | 2,257 | 14,000 |
| 2025/06/02 | 2,257 | 2,257 | 2,241 | 2,242 | 8,200 |
| 2025/05/30 | 2,241 | 2,276 | 2,238 | 2,256 | 12,400 |
| 2025/05/29 | 2,256 | 2,269 | 2,240 | 2,249 | 47,600 |
| 2025/05/28 | 2,238 | 2,280 | 2,238 | 2,269 | 44,100 |
| 2025/05/27 | 2,241 | 2,249 | 2,235 | 2,237 | 11,200 |
| 2025/05/26 | 2,241 | 2,249 | 2,231 | 2,240 | 16,100 |
| 2025/05/23 | 2,237 | 2,249 | 2,225 | 2,247 | 22,800 |
| 2025/05/22 | 2,218 | 2,233 | 2,210 | 2,233 | 37,100 |
| 2025/05/21 | 2,253 | 2,253 | 2,205 | 2,220 | 37,200 |
| 2025/05/20 | 2,274 | 2,275 | 2,246 | 2,246 | 27,900 |
| 2025/05/19 | 2,284 | 2,304 | 2,266 | 2,274 | 32,300 |
| 2025/05/16 | 2,301 | 2,332 | 2,268 | 2,281 | 39,700 |
| 2025/05/15 | 2,341 | 2,353 | 2,301 | 2,301 | 26,100 |
| 2025/05/14 | 2,327 | 2,387 | 2,327 | 2,349 | 46,400 |
| 2025/05/13 | 2,420 | 2,433 | 2,401 | 2,408 | 12,100 |
| 2025/05/12 | 2,382 | 2,418 | 2,380 | 2,418 | 6,600 |
| 2025/05/09 | 2,389 | 2,540 | 2,312 | 2,382 | 23,400 |
| 2025/05/08 | 2,396 | 2,405 | 2,372 | 2,391 | 6,900 |
| 2025/05/07 | 2,401 | 2,419 | 2,396 | 2,396 | 7,700 |
| 2025/05/02 | 2,418 | 2,427 | 2,385 | 2,414 | 7,200 |
| 2025/05/01 | 2,421 | 2,427 | 2,402 | 2,419 | 7,700 |
| 2025/04/30 | 2,504 | 2,504 | 2,421 | 2,433 | 13,600 |
| 2025/04/28 | 2,440 | 2,521 | 2,436 | 2,521 | 18,300 |
| 2025/04/25 | 2,456 | 2,490 | 2,414 | 2,446 | 6,500 |
| 2025/04/24 | 2,485 | 2,485 | 2,432 | 2,448 | 3,100 |
| 2025/04/23 | 2,480 | 2,490 | 2,472 | 2,477 | 5,900 |
| 2025/04/22 | 2,467 | 2,488 | 2,457 | 2,475 | 3,900 |
| 2025/04/21 | 2,446 | 2,464 | 2,434 | 2,464 | 5,600 |
| 2025/04/18 | 2,415 | 2,444 | 2,386 | 2,434 | 5,500 |
| 2025/04/17 | 2,395 | 2,408 | 2,384 | 2,384 | 6,200 |
| 2025/04/16 | 2,402 | 2,409 | 2,377 | 2,377 | 7,900 |
| 2025/04/15 | 2,411 | 2,433 | 2,402 | 2,402 | 3,800 |
| 2025/04/14 | 2,433 | 2,433 | 2,407 | 2,410 | 7,200 |
| 2025/04/11 | 2,354 | 2,449 | 2,330 | 2,422 | 8,400 |
| 2025/04/10 | 2,360 | 2,396 | 2,325 | 2,396 | 10,900 |
| 2025/04/09 | 2,288 | 2,314 | 2,262 | 2,277 | 11,900 |
| 2025/04/08 | 2,236 | 2,328 | 2,236 | 2,323 | 18,500 |
| 2025/04/07 | 2,272 | 2,272 | 2,185 | 2,186 | 24,500 |
| 2025/04/04 | 2,300 | 2,304 | 2,237 | 2,272 | 27,500 |
| 2025/04/03 | 2,298 | 2,332 | 2,284 | 2,307 | 17,300 |
| 2025/04/02 | 2,368 | 2,368 | 2,326 | 2,326 | 12,300 |
| 2025/04/01 | 2,361 | 2,382 | 2,353 | 2,356 | 16,800 |
| 2025/03/31 | 2,400 | 2,422 | 2,381 | 2,381 | 16,300 |
| 2025/03/28 | 2,480 | 2,522 | 2,421 | 2,422 | 91,100 |
| 2025/03/27 | 2,558 | 2,595 | 2,555 | 2,584 | 45,900 |
| 2025/03/26 | 2,479 | 2,564 | 2,476 | 2,558 | 40,500 |
| 2025/03/25 | 2,483 | 2,485 | 2,464 | 2,479 | 13,900 |
| 2025/03/24 | 2,534 | 2,538 | 2,464 | 2,482 | 14,500 |
| 2025/03/21 | 2,572 | 2,572 | 2,507 | 2,507 | 18,600 |
| 2025/03/19 | 2,648 | 2,648 | 2,590 | 2,598 | 22,500 |
| 2025/03/18 | 2,580 | 2,625 | 2,580 | 2,625 | 15,700 |
| 2025/03/17 | 2,570 | 2,576 | 2,550 | 2,573 | 11,800 |
| 2025/03/14 | 2,570 | 2,570 | 2,539 | 2,567 | 8,900 |
| 2025/03/13 | 2,554 | 2,587 | 2,511 | 2,575 | 10,300 |
| 2025/03/12 | 2,536 | 2,559 | 2,536 | 2,538 | 12,100 |
| 2025/03/11 | 2,507 | 2,565 | 2,507 | 2,523 | 28,400 |
| 2025/03/10 | 2,579 | 2,579 | 2,543 | 2,543 | 35,300 |
| 2025/03/07 | 2,554 | 2,590 | 2,531 | 2,561 | 24,000 |
| 2025/03/06 | 2,547 | 2,555 | 2,527 | 2,555 | 15,500 |
| 2025/03/05 | 2,530 | 2,542 | 2,512 | 2,542 | 37,400 |
| 2025/03/04 | 2,531 | 2,531 | 2,507 | 2,530 | 9,700 |
| 2025/03/03 | 2,511 | 2,538 | 2,490 | 2,532 | 19,400 |
| 2025/02/28 | 2,489 | 2,492 | 2,455 | 2,471 | 6,500 |
| 2025/02/27 | 2,475 | 2,495 | 2,460 | 2,492 | 23,100 |
| 2025/02/26 | 2,456 | 2,466 | 2,430 | 2,466 | 30,400 |
| 2025/02/25 | 2,424 | 2,447 | 2,424 | 2,430 | 9,200 |
| 2025/02/21 | 2,430 | 2,435 | 2,407 | 2,424 | 16,100 |
| 2025/02/20 | 2,484 | 2,496 | 2,442 | 2,443 | 9,600 |
| 2025/02/19 | 2,493 | 2,495 | 2,485 | 2,486 | 4,700 |
| 2025/02/18 | 2,475 | 2,495 | 2,475 | 2,493 | 16,700 |
| 2025/02/17 | 2,476 | 2,485 | 2,476 | 2,482 | 5,300 |
| 2025/02/14 | 2,495 | 2,496 | 2,473 | 2,483 | 2,500 |
| 2025/02/13 | 2,484 | 2,499 | 2,480 | 2,486 | 13,900 |
| 2025/02/12 | 2,445 | 2,485 | 2,440 | 2,472 | 11,300 |
| 2025/02/10 | 2,445 | 2,445 | 2,433 | 2,444 | 1,200 |
| 2025/02/07 | 2,448 | 2,460 | 2,431 | 2,445 | 5,500 |
| 2025/02/06 | 2,440 | 2,455 | 2,436 | 2,437 | 2,900 |
| 2025/02/05 | 2,459 | 2,462 | 2,430 | 2,440 | 7,400 |
| 2025/02/04 | 2,468 | 2,480 | 2,435 | 2,460 | 29,600 |
| 2025/02/03 | 2,448 | 2,448 | 2,415 | 2,418 | 13,800 |
| 2025/01/31 | 2,410 | 2,444 | 2,405 | 2,444 | 7,300 |
| 2025/01/30 | 2,420 | 2,446 | 2,403 | 2,428 | 9,900 |
| 2025/01/29 | 2,423 | 2,424 | 2,403 | 2,420 | 8,600 |
| 2025/01/28 | 2,366 | 2,433 | 2,366 | 2,425 | 19,100 |
| 2025/01/27 | 2,360 | 2,365 | 2,346 | 2,365 | 6,400 |
| 2025/01/24 | 2,323 | 2,346 | 2,323 | 2,345 | 7,400 |
| 2025/01/23 | 2,309 | 2,318 | 2,302 | 2,317 | 4,100 |
| 2025/01/22 | 2,320 | 2,327 | 2,305 | 2,317 | 5,000 |
| 2025/01/21 | 2,302 | 2,314 | 2,301 | 2,311 | 2,100 |
| 2025/01/20 | 2,301 | 2,312 | 2,288 | 2,311 | 5,300 |
| 2025/01/17 | 2,284 | 2,320 | 2,283 | 2,301 | 13,200 |
| 2025/01/16 | 2,301 | 2,333 | 2,280 | 2,282 | 8,000 |
| 2025/01/15 | 2,299 | 2,320 | 2,298 | 2,305 | 9,600 |
| 2025/01/14 | 2,289 | 2,305 | 2,275 | 2,293 | 9,500 |
| 2025/01/10 | 2,305 | 2,308 | 2,292 | 2,295 | 4,900 |
| 2025/01/09 | 2,340 | 2,340 | 2,305 | 2,305 | 8,200 |
| 2025/01/08 | 2,344 | 2,362 | 2,340 | 2,343 | 8,900 |
| 2025/01/07 | 2,320 | 2,344 | 2,303 | 2,344 | 9,400 |
| 2025/01/06 | 2,345 | 2,347 | 2,315 | 2,323 | 7,100 |
| 2024/12/30 | 2,320 | 2,349 | 2,320 | 2,335 | 10,500 |
| 2024/12/27 | 2,291 | 2,326 | 2,291 | 2,326 | 33,400 |
| 2024/12/26 | 2,274 | 2,290 | 2,261 | 2,273 | 27,500 |
| 2024/12/25 | 2,308 | 2,308 | 2,251 | 2,271 | 23,900 |
| 2024/12/24 | 2,221 | 2,311 | 2,221 | 2,300 | 57,700 |
| 2024/12/23 | 2,262 | 2,263 | 2,210 | 2,220 | 42,800 |
| 2024/12/20 | 2,290 | 2,290 | 2,257 | 2,263 | 20,200 |
| 2024/12/19 | 2,300 | 2,314 | 2,283 | 2,284 | 19,300 |
| 2024/12/18 | 2,314 | 2,320 | 2,304 | 2,311 | 9,300 |
| 2024/12/17 | 2,297 | 2,313 | 2,297 | 2,313 | 11,900 |
| 2024/12/16 | 2,300 | 2,306 | 2,286 | 2,296 | 19,600 |
| 2024/12/13 | 2,302 | 2,308 | 2,283 | 2,298 | 34,000 |
| 2024/12/12 | 2,320 | 2,324 | 2,300 | 2,307 | 47,300 |
| 2024/12/11 | 2,320 | 2,324 | 2,300 | 2,305 | 14,000 |
| 2024/12/10 | 2,342 | 2,342 | 2,314 | 2,315 | 15,600 |
| 2024/12/09 | 2,340 | 2,350 | 2,336 | 2,336 | 9,600 |
| 2024/12/06 | 2,363 | 2,363 | 2,334 | 2,335 | 9,900 |
| 2024/12/05 | 2,358 | 2,365 | 2,350 | 2,361 | 26,800 |
| 2024/12/04 | 2,381 | 2,392 | 2,350 | 2,359 | 30,000 |
| 2024/12/03 | 2,368 | 2,389 | 2,360 | 2,388 | 21,100 |
| 2024/12/02 | 2,369 | 2,370 | 2,340 | 2,360 | 17,300 |
| 2024/11/29 | 2,340 | 2,350 | 2,340 | 2,341 | 7,300 |
| 2024/11/28 | 2,305 | 2,348 | 2,305 | 2,340 | 17,500 |
| 2024/11/27 | 2,359 | 2,359 | 2,323 | 2,323 | 7,800 |
| 2024/11/26 | 2,350 | 2,355 | 2,339 | 2,355 | 7,800 |
| 2024/11/25 | 2,334 | 2,350 | 2,330 | 2,350 | 21,200 |
| 2024/11/22 | 2,308 | 2,317 | 2,303 | 2,317 | 7,900 |
| 2024/11/21 | 2,314 | 2,327 | 2,308 | 2,308 | 9,600 |
| 2024/11/20 | 2,329 | 2,329 | 2,293 | 2,319 | 10,800 |
| 2024/11/19 | 2,307 | 2,335 | 2,307 | 2,331 | 14,700 |
| 2024/11/18 | 2,290 | 2,320 | 2,285 | 2,304 | 13,700 |
| 2024/11/15 | 2,312 | 2,328 | 2,293 | 2,293 | 13,200 |
| 2024/11/14 | 2,338 | 2,350 | 2,312 | 2,312 | 15,600 |
| 2024/11/13 | 2,377 | 2,388 | 2,337 | 2,337 | 7,900 |
| 2024/11/12 | 2,335 | 2,386 | 2,335 | 2,381 | 14,100 |
| 2024/11/11 | 2,331 | 2,347 | 2,330 | 2,335 | 11,600 |
| 2024/11/08 | 2,327 | 2,350 | 2,322 | 2,343 | 17,800 |
| 2024/11/07 | 2,322 | 2,337 | 2,311 | 2,327 | 18,400 |
| 2024/11/06 | 2,320 | 2,327 | 2,305 | 2,316 | 11,600 |
| 2024/11/05 | 2,311 | 2,320 | 2,290 | 2,314 | 18,000 |
| 2024/11/01 | 2,361 | 2,362 | 2,312 | 2,315 | 36,700 |
| 2024/10/31 | 2,387 | 2,420 | 2,359 | 2,364 | 29,900 |
| 2024/10/30 | 2,410 | 2,455 | 2,410 | 2,420 | 37,800 |
| 2024/10/29 | 2,421 | 2,433 | 2,410 | 2,430 | 9,700 |
| 2024/10/28 | 2,375 | 2,454 | 2,370 | 2,429 | 21,700 |
| 2024/10/25 | 2,404 | 2,404 | 2,359 | 2,377 | 18,100 |
| 2024/10/24 | 2,380 | 2,385 | 2,361 | 2,385 | 14,200 |
| 2024/10/23 | 2,402 | 2,411 | 2,363 | 2,380 | 32,300 |
| 2024/10/22 | 2,420 | 2,426 | 2,392 | 2,402 | 18,800 |
| 2024/10/21 | 2,459 | 2,464 | 2,404 | 2,406 | 17,300 |
| 2024/10/18 | 2,468 | 2,471 | 2,453 | 2,459 | 5,900 |
| 2024/10/17 | 2,478 | 2,478 | 2,457 | 2,457 | 3,000 |
| 2024/10/16 | 2,464 | 2,506 | 2,457 | 2,465 | 10,800 |
| 2024/10/15 | 2,448 | 2,489 | 2,442 | 2,480 | 19,100 |
| 2024/10/11 | 2,451 | 2,461 | 2,442 | 2,447 | 14,200 |
| 2024/10/10 | 2,470 | 2,473 | 2,452 | 2,461 | 7,100 |
| 2024/10/09 | 2,497 | 2,498 | 2,463 | 2,470 | 11,000 |
| 2024/10/08 | 2,515 | 2,524 | 2,482 | 2,492 | 17,000 |
| 2024/10/07 | 2,530 | 2,555 | 2,516 | 2,525 | 14,600 |
| 2024/10/04 | 2,518 | 2,534 | 2,511 | 2,534 | 19,900 |
| 2024/10/03 | 2,502 | 2,532 | 2,502 | 2,523 | 10,600 |
| 2024/10/02 | 2,535 | 2,535 | 2,490 | 2,490 | 20,400 |
| 2024/10/01 | 2,524 | 2,551 | 2,509 | 2,539 | 15,200 |
| 2024/09/30 | 2,560 | 2,577 | 2,524 | 2,524 | 17,900 |
| 2024/09/27 | 2,634 | 2,635 | 2,577 | 2,581 | 114,800 |
| 2024/09/26 | 2,658 | 2,664 | 2,592 | 2,603 | 78,300 |
| 2024/09/25 | 2,655 | 2,657 | 2,628 | 2,653 | 18,800 |
| 2024/09/24 | 2,668 | 2,680 | 2,650 | 2,669 | 23,400 |
| 2024/09/20 | 2,640 | 2,669 | 2,636 | 2,661 | 17,900 |
| 2024/09/19 | 2,615 | 2,634 | 2,610 | 2,634 | 60,500 |
| 2024/09/18 | 2,614 | 2,628 | 2,596 | 2,615 | 18,300 |
| 2024/09/17 | 2,600 | 2,605 | 2,576 | 2,605 | 29,000 |
| 2024/09/13 | 2,600 | 2,614 | 2,585 | 2,602 | 19,900 |
| 2024/09/12 | 2,573 | 2,588 | 2,567 | 2,588 | 22,700 |
| 2024/09/11 | 2,607 | 2,607 | 2,555 | 2,563 | 21,000 |
| 2024/09/10 | 2,613 | 2,639 | 2,608 | 2,608 | 12,700 |
| 2024/09/09 | 2,598 | 2,618 | 2,579 | 2,617 | 17,100 |
| 2024/09/06 | 2,612 | 2,622 | 2,597 | 2,598 | 27,700 |
| 2024/09/05 | 2,608 | 2,640 | 2,590 | 2,617 | 16,700 |
| 2024/09/04 | 2,654 | 2,667 | 2,608 | 2,619 | 35,900 |
| 2024/09/03 | 2,645 | 2,672 | 2,642 | 2,670 | 14,500 |
| 2024/09/02 | 2,715 | 2,715 | 2,630 | 2,658 | 35,400 |
| 2024/08/30 | 2,700 | 2,722 | 2,700 | 2,722 | 15,700 |
| 2024/08/29 | 2,682 | 2,695 | 2,682 | 2,695 | 12,200 |
| 2024/08/28 | 2,677 | 2,689 | 2,671 | 2,678 | 7,800 |
| 2024/08/27 | 2,670 | 2,689 | 2,661 | 2,679 | 18,400 |
| 2024/08/26 | 2,663 | 2,677 | 2,659 | 2,673 | 10,000 |
| 2024/08/23 | 2,675 | 2,677 | 2,665 | 2,669 | 6,400 |
| 2024/08/22 | 2,674 | 2,676 | 2,660 | 2,675 | 7,100 |
| 2024/08/21 | 2,680 | 2,680 | 2,653 | 2,667 | 6,400 |
| 2024/08/20 | 2,677 | 2,688 | 2,667 | 2,681 | 7,800 |
| 2024/08/19 | 2,676 | 2,680 | 2,661 | 2,666 | 7,100 |