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
1988/12/28 890 890 890 890 1,000
1988/12/27 891 895 890 890 3,000
1988/12/26 890 895 890 890 7,000
1988/12/24 880 890 880 890 4,000
1988/12/23 880 880 880 880 7,000
1988/12/22 890 890 890 890 9,000
1988/12/21 890 890 880 880 6,000
1988/12/20 890 900 890 890 30,000
1988/12/19 900 900 900 900 1,000
1988/12/16 885 890 885 890 26,000
1988/12/15 890 900 890 890 9,000
1988/12/14 880 890 880 890 39,000
1988/12/12 860 900 860 900 29,000
1988/12/09 861 870 861 870 3,000
1988/12/08 861 862 861 861 6,000
1988/12/07 865 865 865 865 8,000
1988/12/06 875 875 865 865 12,000
1988/12/05 865 875 860 870 22,000
1988/12/03 885 885 865 865 6,000
1988/12/02 855 860 852 860 21,000
1988/12/01 852 860 852 852 25,000
1988/11/30 860 870 851 870 8,000
1988/11/29 860 865 860 860 6,000
1988/11/28 875 875 860 860 13,000
1988/11/26 880 880 870 870 7,000
1988/11/25 890 890 880 880 8,000
1988/11/24 880 880 880 880 13,000
1988/11/22 880 880 880 880 2,000
1988/11/21 880 880 880 880 8,000
1988/11/18 890 890 880 880 4,000
1988/11/17 860 860 860 860 5,000
1988/11/16 890 890 885 885 6,000
1988/11/15 885 890 885 890 13,000
1988/11/14 880 890 880 885 5,000
1988/11/11 875 885 875 885 9,000
1988/11/10 890 890 890 890 19,000
1988/11/09 890 890 890 890 11,000
1988/11/08 890 891 890 891 16,000
1988/11/07 890 890 890 890 4,000
1988/11/05 890 890 880 880 3,000
1988/11/04 880 890 880 890 10,000
1988/11/02 890 890 890 890 9,000
1988/11/01 890 890 890 890 2,000
1988/10/31 890 890 890 890 3,000
1988/10/29 895 900 895 900 7,000
1988/10/28 890 900 890 900 11,000
1988/10/27 860 875 860 875 11,000
1988/10/26 850 859 850 859 4,000
1988/10/25 845 846 845 846 3,000
1988/10/24 855 855 840 840 3,000
1988/10/22 840 840 840 840 4,000
1988/10/21 840 840 840 840 6,000
1988/10/20 840 840 840 840 3,000
1988/10/19 840 845 840 841 8,000
1988/10/18 835 845 835 840 7,000
1988/10/17 840 840 840 840 7,000
1988/10/14 855 855 835 835 11,000
1988/10/13 870 870 855 855 8,000
1988/10/12 890 890 870 870 20,000
1988/10/11 890 890 890 890 9,000
1988/10/07 900 900 890 890 10,000
1988/10/06 900 900 900 900 7,000
1988/10/05 910 910 900 900 17,000
1988/10/04 900 915 900 915 14,000
1988/10/03 910 910 900 905 4,000
1988/10/01 910 910 910 910 1,000
1988/09/30 900 905 900 905 5,000
1988/09/29 900 900 900 900 3,000
1988/09/28 900 925 900 925 6,000
1988/09/27 0 0 0 0 0
1988/09/27 1 -> 1.08 分割
1988/09/26 910 928 900 900 66,000
1988/09/24 925 930 900 900 39,000
1988/09/22 930 930 925 925 20,000
1988/09/21 950 950 940 940 18,000
1988/09/20 979 979 951 951 22,000
1988/09/19 980 980 980 980 5,000
1988/09/16 987 987 979 980 37,000
1988/09/14 937 980 937 980 27,000
1988/09/13 927 935 927 934 12,000
1988/09/12 928 928 927 927 22,000
1988/09/09 920 930 920 930 10,000
1988/09/08 920 920 920 920 14,000
1988/09/07 900 911 900 900 11,000
1988/09/06 900 900 890 890 6,000
1988/09/05 900 900 890 890 31,000
1988/09/03 905 905 900 900 52,000
1988/09/02 905 910 901 905 51,000
1988/09/01 905 905 900 905 3,000
1988/08/31 900 905 900 905 2,000
1988/08/30 906 906 900 900 7,000
1988/08/29 910 920 910 910 7,000
1988/08/27 901 920 901 910 8,000
1988/08/26 915 915 910 910 21,000
1988/08/25 920 920 910 914 48,000
1988/08/24 925 925 910 910 8,000
1988/08/23 921 926 920 920 59,000
1988/08/22 930 930 920 920 2,000
1988/08/19 925 925 900 920 19,000
1988/08/18 915 930 900 930 20,000
1988/08/17 920 920 915 915 10,000
1988/08/16 920 920 920 920 3,000
1988/08/15 930 930 930 930 12,000
1988/08/12 930 930 920 920 9,000
1988/08/11 930 930 920 930 4,000
1988/08/10 925 930 920 930 7,000
1988/08/09 940 940 920 925 14,000
1988/08/08 940 950 940 950 7,000
1988/08/06 920 940 920 920 11,000
1988/08/05 920 920 920 920 7,000
1988/08/04 911 920 905 920 21,000
1988/08/03 920 920 910 910 17,000
1988/08/02 915 920 915 920 9,000
1988/08/01 930 950 930 930 28,000
1988/07/30 930 930 920 925 7,000
1988/07/29 940 940 910 910 4,000
1988/07/28 920 940 920 940 7,000
1988/07/27 886 920 886 920 14,000
1988/07/26 885 885 884 885 13,000
1988/07/25 895 900 895 895 44,000
1988/07/23 900 900 885 895 37,000
1988/07/22 900 900 900 900 11,000
1988/07/21 910 910 905 905 27,000
1988/07/20 920 940 920 920 7,000
1988/07/19 940 940 925 925 11,000
1988/07/18 940 940 940 940 23,000
1988/07/15 940 940 940 940 15,000
1988/07/14 940 940 940 940 5,000
1988/07/13 930 940 910 911 45,000
1988/07/12 945 950 930 930 14,000
1988/07/11 950 955 925 925 24,000
1988/07/08 950 950 950 950 9,000
1988/07/07 940 940 900 900 29,000
1988/07/06 950 950 940 940 18,000
1988/07/05 951 951 950 950 26,000
1988/07/04 950 970 950 960 7,000
1988/07/02 935 935 930 935 14,000
1988/07/01 930 938 922 938 31,000
1988/06/30 951 955 922 922 46,000
1988/06/29 953 953 951 951 16,000
1988/06/28 950 951 950 951 18,000
1988/06/27 970 970 957 957 9,000
1988/06/25 955 977 955 977 7,000
1988/06/24 980 980 945 965 31,000
1988/06/23 990 990 980 980 13,000
1988/06/22 990 991 990 990 20,000
1988/06/21 1,000 1,000 990 990 14,000
1988/06/20 1,000 1,000 990 1,000 29,000
1988/06/17 1,010 1,010 1,000 1,010 22,000
1988/06/16 1,000 1,010 1,000 1,000 27,000
1988/06/15 995 1,000 995 1,000 14,000
1988/06/14 1,010 1,020 993 995 19,000
1988/06/13 990 1,010 990 1,010 11,000
1988/06/10 1,010 1,010 990 990 44,000
1988/06/09 1,010 1,010 1,000 1,010 26,000
1988/06/08 1,010 1,020 1,010 1,010 31,000
1988/06/07 1,010 1,020 1,000 1,010 22,000
1988/06/06 1,000 1,000 985 990 39,000
1988/06/04 1,000 1,020 1,000 1,020 32,000
1988/06/03 1,000 1,030 1,000 1,000 32,000
1988/06/02 1,010 1,040 1,000 1,000 84,000
1988/06/01 1,020 1,060 1,020 1,020 21,000
1988/05/31 1,050 1,060 1,010 1,010 45,000
1988/05/30 1,080 1,080 1,040 1,050 24,000
1988/05/28 1,080 1,080 1,060 1,060 18,000
1988/05/27 1,060 1,080 1,060 1,080 48,000
1988/05/26 1,090 1,090 1,050 1,050 62,000
1988/05/25 1,090 1,090 1,060 1,090 73,000
1988/05/24 1,050 1,080 1,050 1,080 32,000
1988/05/23 1,060 1,060 1,050 1,050 17,000
1988/05/20 1,080 1,080 1,060 1,060 62,000
1988/05/19 1,060 1,090 1,060 1,060 35,000
1988/05/18 1,090 1,090 1,060 1,060 64,000
1988/05/17 1,060 1,090 1,060 1,090 45,000
1988/05/16 1,060 1,070 1,050 1,060 63,000
1988/05/13 1,060 1,060 1,010 1,060 100,000
1988/05/12 1,090 1,100 1,070 1,080 104,000
1988/05/11 1,150 1,150 1,060 1,140 244,000
1988/05/10 1,150 1,170 1,130 1,130 607,000
1988/05/09 990 1,090 986 1,090 364,000
1988/05/07 967 985 967 985 42,000
1988/05/06 972 972 960 960 33,000
1988/05/02 960 972 960 972 26,000
1988/04/30 980 980 960 960 10,000
1988/04/28 980 980 950 980 86,000
1988/04/27 988 990 967 980 82,000
1988/04/26 990 990 975 981 81,000
1988/04/25 990 990 985 986 61,000
1988/04/23 980 985 975 985 48,000
1988/04/22 950 990 950 963 85,000
1988/04/21 940 949 932 945 62,000
1988/04/20 935 940 920 940 45,000
1988/04/19 949 950 930 930 41,000
1988/04/18 960 970 945 945 78,000
1988/04/15 950 950 943 950 50,000
1988/04/14 955 965 950 960 18,000
1988/04/13 980 980 945 970 73,000
1988/04/12 990 990 975 975 104,000
1988/04/11 990 990 972 990 168,000
1988/04/08 990 990 970 970 145,000
1988/04/07 1,030 1,030 955 990 485,000
1988/04/06 900 990 900 990 523,000
1988/04/05 857 900 857 890 71,000
1988/04/04 835 846 835 846 15,000
1988/04/02 826 830 826 830 7,000
1988/04/01 826 826 825 825 12,000
1988/03/31 825 825 825 825 5,000
1988/03/30 825 825 821 821 10,000
1988/03/29 825 825 824 825 5,000
1988/03/28 825 825 825 825 7,000
1988/03/26 825 830 825 830 7,000
1988/03/25 828 830 828 830 13,000
1988/03/24 828 828 825 825 13,000
1988/03/23 821 845 821 822 57,000
1988/03/22 821 828 821 821 7,000
1988/03/18 828 828 820 820 7,000
1988/03/17 816 828 816 820 20,000
1988/03/16 820 820 816 816 3,000
1988/03/15 830 830 816 816 12,000
1988/03/14 816 830 816 816 13,000
1988/03/11 818 818 815 815 3,000
1988/03/10 815 825 810 810 5,000
1988/03/09 830 830 810 810 13,000
1988/03/08 820 830 820 820 13,000
1988/03/07 828 835 825 825 5,000
1988/03/05 825 825 815 815 7,000
1988/03/04 820 823 820 823 19,000
1988/03/03 820 820 820 820 1,000
1988/03/02 815 820 802 820 19,000
1988/03/01 815 815 815 815 5,000
1988/02/29 815 815 815 815 10,000
1988/02/27 815 815 815 815 3,000
1988/02/26 824 824 815 815 12,000
1988/02/25 815 825 815 825 9,000
1988/02/24 815 815 815 815 2,000
1988/02/23 810 810 800 800 10,000
1988/02/22 810 815 810 810 9,000
1988/02/19 810 810 808 810 10,000
1988/02/18 810 810 791 810 11,000
1988/02/17 800 800 790 790 8,000
1988/02/16 810 810 810 810 6,000
1988/02/15 800 810 800 806 16,000
1988/02/12 792 792 792 792 2,000
1988/02/10 800 800 790 790 19,000
1988/02/08 800 800 790 790 7,000
1988/02/06 802 805 802 805 7,000
1988/02/05 800 810 800 810 9,000
1988/02/04 800 810 800 800 3,000
1988/02/03 790 800 790 800 3,000
1988/02/02 800 800 790 790 6,000
1988/02/01 796 810 796 810 9,000
1988/01/30 815 815 790 790 8,000
1988/01/29 820 820 800 800 32,000
1988/01/28 795 810 794 810 37,000
1988/01/27 795 795 794 794 5,000
1988/01/26 795 795 794 795 9,000
1988/01/25 795 795 795 795 1,000
1988/01/23 795 795 795 795 7,000
1988/01/22 795 795 795 795 1,000
1988/01/21 795 795 794 794 2,000
1988/01/20 775 795 775 795 4,000
1988/01/19 775 775 775 775 6,000
1988/01/18 775 775 775 775 7,000
1988/01/14 775 775 775 775 7,000
1988/01/13 775 775 775 775 2,000
1988/01/11 775 775 775 775 2,000
1988/01/08 780 783 775 775 10,000
1988/01/07 775 775 775 775 3,000
1988/01/06 760 770 760 770 4,000
1988/01/05 760 760 760 760 22,000
1988/01/04 760 760 760 760 5,000

このページの先頭へ