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
1990/12/28 874 890 870 890 22,000
1990/12/27 885 891 880 880 12,000
1990/12/26 885 896 861 896 98,000
1990/12/25 899 900 880 880 28,000
1990/12/21 890 908 890 900 75,000
1990/12/20 905 909 900 909 116,000
1990/12/19 896 910 896 900 42,000
1990/12/18 900 905 895 895 22,000
1990/12/17 910 918 905 909 18,000
1990/12/14 890 925 885 925 44,000
1990/12/13 900 919 890 900 96,000
1990/12/12 875 900 867 900 67,000
1990/12/11 870 880 870 875 33,000
1990/12/10 850 909 840 909 91,000
1990/12/07 820 830 810 830 67,000
1990/12/06 785 815 780 799 36,000
1990/12/05 775 775 760 770 20,000
1990/12/04 780 795 780 795 31,000
1990/12/03 801 819 801 819 16,000
1990/11/30 800 800 760 775 79,000
1990/11/29 850 860 800 800 109,000
1990/11/28 845 870 845 865 85,000
1990/11/27 900 900 855 855 27,000
1990/11/26 920 920 900 920 42,000
1990/11/22 845 925 845 925 75,000
1990/11/21 880 880 840 850 71,000
1990/11/20 938 938 880 899 107,000
1990/11/19 990 995 900 938 617,000
1990/11/16 910 970 910 965 669,000
1990/11/15 875 900 870 893 59,000
1990/11/14 890 890 877 890 30,000
1990/11/13 880 910 880 910 28,000
1990/11/09 865 870 840 850 47,000
1990/11/08 855 875 855 870 81,000
1990/11/07 870 871 850 860 75,000
1990/11/06 895 898 880 880 30,000
1990/11/05 900 900 880 880 36,000
1990/11/02 919 919 865 870 64,000
1990/11/01 965 965 900 900 103,000
1990/10/31 895 970 895 965 230,000
1990/10/30 915 915 890 900 105,000
1990/10/29 870 928 870 905 120,000
1990/10/26 825 875 820 831 215,000
1990/10/25 820 820 820 820 148,000
1990/10/24 720 720 720 720 30,000
1990/10/23 740 740 720 720 34,000
1990/10/22 740 740 725 730 67,000
1990/10/19 720 755 720 740 80,000
1990/10/18 684 718 684 710 79,000
1990/10/17 679 684 679 684 16,000
1990/10/16 670 680 670 680 47,000
1990/10/15 670 675 670 670 21,000
1990/10/12 685 685 675 680 20,000
1990/10/11 700 700 690 690 4,000
1990/10/09 710 710 700 707 12,000
1990/10/08 670 690 670 685 9,000
1990/10/05 679 680 679 680 6,000
1990/10/04 650 680 650 680 10,000
1990/10/03 675 690 675 680 29,000
1990/10/02 603 650 603 650 44,000
1990/10/01 630 630 585 610 74,000
1990/09/28 681 699 644 644 48,000
1990/09/27 720 720 700 700 45,000
1990/09/26 751 751 738 738 44,000
1990/09/25 760 760 750 751 8,000
1990/09/21 750 760 750 760 34,000
1990/09/20 760 765 760 765 32,000
1990/09/19 770 771 760 760 18,000
1990/09/18 780 780 770 770 113,000
1990/09/17 790 790 780 780 22,000
1990/09/14 781 800 780 780 8,000
1990/09/13 770 800 770 775 16,000
1990/09/12 765 770 765 770 13,000
1990/09/11 770 770 765 765 7,000
1990/09/10 760 765 755 765 36,000
1990/09/07 760 760 750 753 73,000
1990/09/06 765 765 755 760 22,000
1990/09/05 790 790 760 765 26,000
1990/09/04 790 790 781 790 26,000
1990/09/03 790 790 780 781 17,000
1990/08/31 800 801 790 795 14,000
1990/08/30 805 810 805 810 18,000
1990/08/29 810 810 800 810 19,000
1990/08/28 830 830 810 810 4,000
1990/08/27 765 805 765 805 15,000
1990/08/24 740 780 740 750 53,000
1990/08/23 750 755 745 745 27,000
1990/08/22 850 850 820 820 49,000
1990/08/21 850 851 850 850 11,000
1990/08/20 850 860 850 850 14,000
1990/08/17 860 860 860 860 3,000
1990/08/16 890 890 870 870 6,000
1990/08/15 855 890 855 890 4,000
1990/08/14 850 850 850 850 2,000
1990/08/13 860 860 850 850 22,000
1990/08/10 900 907 880 880 23,000
1990/08/09 900 901 900 900 29,000
1990/08/08 860 880 860 880 24,000
1990/08/07 850 860 850 860 22,000
1990/08/06 890 895 880 890 16,000
1990/08/03 925 925 890 890 18,000
1990/08/02 950 950 950 950 10,000
1990/08/01 970 971 970 970 54,000
1990/07/31 965 970 965 968 7,000
1990/07/30 980 980 970 970 2,000
1990/07/27 975 975 970 970 21,000
1990/07/26 978 980 975 975 15,000
1990/07/25 971 978 971 975 12,000
1990/07/24 980 980 970 970 13,000
1990/07/23 985 985 980 980 7,000
1990/07/20 980 980 975 975 8,000
1990/07/19 975 980 975 975 34,000
1990/07/18 975 990 975 975 10,000
1990/07/17 971 975 971 975 8,000
1990/07/16 990 990 968 970 47,000
1990/07/13 1,000 1,000 990 990 6,000
1990/07/12 981 995 980 995 20,000
1990/07/11 990 992 981 981 27,000
1990/07/10 1,000 1,000 990 990 9,000
1990/07/09 1,000 1,000 990 1,000 15,000
1990/07/06 1,000 1,000 1,000 1,000 3,000
1990/07/05 1,000 1,010 1,000 1,010 21,000
1990/07/04 1,010 1,010 1,000 1,000 14,000
1990/07/03 1,010 1,010 1,010 1,010 6,000
1990/07/02 1,010 1,010 1,010 1,010 4,000
1990/06/29 1,000 1,030 1,000 1,030 23,000
1990/06/28 1,000 1,030 1,000 1,000 22,000
1990/06/27 1,010 1,040 1,010 1,020 20,000
1990/06/26 1,000 1,010 1,000 1,000 24,000
1990/06/25 1,000 1,030 1,000 1,000 22,000
1990/06/22 1,040 1,040 1,000 1,010 14,000
1990/06/21 1,020 1,020 1,000 1,000 9,000
1990/06/20 1,060 1,060 1,010 1,020 41,000
1990/06/19 1,000 1,000 1,000 1,000 4,000
1990/06/18 1,030 1,030 1,000 1,010 31,000
1990/06/15 1,020 1,020 1,020 1,020 12,000
1990/06/14 1,030 1,030 1,020 1,020 11,000
1990/06/13 1,030 1,030 1,030 1,030 13,000
1990/06/12 1,030 1,050 1,030 1,030 46,000
1990/06/11 1,060 1,070 1,010 1,020 25,000
1990/06/08 1,060 1,060 1,060 1,060 6,000
1990/06/07 1,060 1,070 1,050 1,070 27,000
1990/06/06 1,070 1,070 1,060 1,060 14,000
1990/06/05 1,080 1,090 1,050 1,060 39,000
1990/06/04 1,100 1,100 1,080 1,080 25,000
1990/06/01 1,080 1,090 1,080 1,090 169,000
1990/05/31 1,080 1,100 1,060 1,090 87,000
1990/05/30 1,090 1,090 1,060 1,060 105,000
1990/05/29 1,080 1,080 1,060 1,080 40,000
1990/05/28 1,050 1,070 1,050 1,060 76,000
1990/05/25 1,040 1,050 1,030 1,050 22,000
1990/05/24 1,040 1,050 1,030 1,030 45,000
1990/05/23 1,050 1,050 1,030 1,030 12,000
1990/05/22 1,000 1,050 1,000 1,050 36,000
1990/05/21 1,030 1,030 1,000 1,000 48,000
1990/05/18 1,030 1,050 1,000 1,030 17,000
1990/05/17 1,030 1,030 1,030 1,030 20,000
1990/05/16 1,040 1,040 1,000 1,000 133,000
1990/05/15 1,030 1,050 1,000 1,050 157,000
1990/05/14 1,020 1,040 1,020 1,020 83,000
1990/05/11 1,000 1,030 1,000 1,030 112,000
1990/05/10 1,020 1,050 1,000 1,040 58,000
1990/05/09 1,060 1,090 1,060 1,070 57,000
1990/05/08 1,010 1,050 995 1,040 113,000
1990/05/07 990 1,000 990 995 48,000
1990/05/02 950 990 950 990 20,000
1990/05/01 950 950 950 950 4,000
1990/04/27 970 980 970 970 15,000
1990/04/26 960 969 960 960 29,000
1990/04/25 970 970 960 960 16,000
1990/04/24 965 965 960 960 3,000
1990/04/23 990 1,010 985 985 5,000
1990/04/20 995 996 986 986 7,000
1990/04/19 940 965 940 965 11,000
1990/04/18 935 949 935 935 20,000
1990/04/17 933 940 933 940 10,000
1990/04/16 935 935 935 935 5,000
1990/04/13 1,010 1,010 1,000 1,010 45,000
1990/04/12 1,000 1,020 1,000 1,000 63,000
1990/04/11 980 1,000 980 1,000 13,000
1990/04/10 965 980 955 980 110,000
1990/04/06 781 863 781 863 104,000
1990/04/05 825 825 750 750 89,000
1990/04/04 870 890 850 850 94,000
1990/04/03 900 910 870 870 68,000
1990/04/02 990 990 910 910 40,000
1990/03/30 1,050 1,050 990 990 65,000
1990/03/29 1,080 1,100 1,070 1,070 36,000
1990/03/28 1,160 1,160 1,110 1,110 23,000
1990/03/27 1,150 1,150 1,150 1,150 17,000
1990/03/26 1,150 1,200 1,150 1,150 47,000
1990/03/23 1,080 1,200 1,080 1,200 49,000
1990/03/22 1,150 1,150 1,070 1,100 67,000
1990/03/20 1,160 1,180 1,150 1,150 30,000
1990/03/19 1,170 1,200 1,150 1,170 19,000
1990/03/16 1,200 1,220 1,180 1,220 6,000
1990/03/15 1,170 1,170 1,170 1,170 14,000
1990/03/14 1,250 1,250 1,150 1,170 59,000
1990/03/13 1,250 1,250 1,250 1,250 1,000
1990/03/12 1,260 1,270 1,260 1,270 7,000
1990/03/09 1,300 1,300 1,280 1,280 23,000
1990/03/08 1,300 1,300 1,250 1,300 7,000
1990/03/07 1,280 1,300 1,260 1,260 6,000
1990/03/06 1,250 1,250 1,250 1,250 1,000
1990/03/05 1,300 1,300 1,300 1,300 6,000
1990/03/02 1,300 1,300 1,300 1,300 18,000
1990/03/01 1,330 1,330 1,290 1,320 133,000
1990/02/28 1,250 1,400 1,250 1,390 30,000
1990/02/27 1,160 1,200 1,160 1,200 13,000
1990/02/26 1,210 1,210 1,150 1,150 30,000
1990/02/23 1,280 1,280 1,240 1,240 30,000
1990/02/22 1,290 1,290 1,280 1,280 12,000
1990/02/21 1,310 1,310 1,270 1,270 27,000
1990/02/20 1,320 1,320 1,300 1,310 7,000
1990/02/19 1,300 1,300 1,300 1,300 24,000
1990/02/16 1,300 1,320 1,300 1,300 27,000
1990/02/15 1,300 1,310 1,290 1,300 12,000
1990/02/14 1,310 1,310 1,300 1,310 6,000
1990/02/13 1,320 1,320 1,300 1,300 11,000
1990/02/09 1,340 1,340 1,320 1,320 10,000
1990/02/08 1,330 1,340 1,320 1,320 22,000
1990/02/07 1,290 1,300 1,290 1,300 13,000
1990/02/06 1,310 1,330 1,300 1,300 22,000
1990/02/05 1,330 1,330 1,330 1,330 7,000
1990/02/02 1,320 1,340 1,310 1,330 27,000
1990/02/01 1,300 1,300 1,290 1,300 17,000
1990/01/31 1,300 1,300 1,290 1,290 9,000
1990/01/30 1,280 1,300 1,280 1,300 4,000
1990/01/29 1,270 1,300 1,260 1,300 16,000
1990/01/26 1,280 1,280 1,260 1,260 11,000
1990/01/25 1,280 1,300 1,270 1,270 36,000
1990/01/24 1,330 1,330 1,300 1,300 4,000
1990/01/23 1,280 1,300 1,280 1,280 10,000
1990/01/22 1,270 1,290 1,270 1,280 21,000
1990/01/19 1,270 1,270 1,260 1,260 34,000
1990/01/18 1,290 1,290 1,260 1,280 33,000
1990/01/17 1,280 1,310 1,260 1,290 6,000
1990/01/16 1,350 1,350 1,280 1,280 52,000
1990/01/12 1,310 1,330 1,310 1,310 49,000
1990/01/11 1,330 1,340 1,310 1,310 36,000
1990/01/10 1,340 1,340 1,290 1,330 49,000
1990/01/09 1,370 1,370 1,330 1,340 35,000
1990/01/08 1,380 1,380 1,370 1,370 10,000
1990/01/05 1,380 1,400 1,360 1,360 11,000
1990/01/04 1,360 1,400 1,360 1,400 3,000

このページの先頭へ