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
1997/12/29 450 450 450 450 9,000
1997/12/26 459 459 450 450 11,000
1997/12/25 450 460 450 460 18,000
1997/12/24 455 455 450 450 54,000
1997/12/22 452 452 450 450 47,000
1997/12/19 451 460 451 451 23,000
1997/12/18 455 460 451 451 44,000
1997/12/17 451 455 451 451 9,000
1997/12/16 450 451 450 450 25,000
1997/12/15 450 451 450 451 4,000
1997/12/12 452 455 451 455 7,000
1997/12/10 450 450 448 450 14,000
1997/12/09 450 455 448 450 47,000
1997/12/08 451 451 450 450 9,000
1997/12/05 450 450 450 450 41,000
1997/12/04 451 458 450 450 26,000
1997/12/03 449 451 449 450 13,000
1997/12/02 453 455 446 446 22,000
1997/12/01 447 450 446 450 18,000
1997/11/28 447 450 445 450 24,000
1997/11/27 447 450 445 445 63,000
1997/11/26 447 447 447 447 14,000
1997/11/25 455 455 448 450 40,000
1997/11/21 452 453 449 449 97,000
1997/11/20 455 455 451 451 17,000
1997/11/19 452 452 451 452 18,000
1997/11/18 455 455 450 450 5,000
1997/11/17 452 453 450 450 46,000
1997/11/14 452 452 451 451 5,000
1997/11/13 455 455 450 450 59,000
1997/11/12 453 455 453 455 7,000
1997/11/11 460 460 451 451 38,000
1997/11/10 455 461 455 460 8,000
1997/11/07 460 460 455 455 49,000
1997/11/06 465 465 460 460 16,000
1997/11/05 465 465 460 460 22,000
1997/11/04 460 465 460 465 16,000
1997/10/31 460 462 460 460 28,000
1997/10/30 462 465 460 460 30,000
1997/10/28 460 462 455 462 95,000
1997/10/27 465 465 460 460 22,000
1997/10/24 460 460 460 460 17,000
1997/10/23 460 460 460 460 126,000
1997/10/22 464 465 460 460 48,000
1997/10/21 465 465 465 465 6,000
1997/10/20 465 465 465 465 2,000
1997/10/17 465 465 460 460 8,000
1997/10/16 460 460 456 456 16,000
1997/10/15 456 459 455 459 15,000
1997/10/14 460 460 460 460 16,000
1997/10/13 457 460 455 455 18,000
1997/10/09 455 459 455 455 12,000
1997/10/08 460 460 459 459 15,000
1997/10/07 451 460 451 460 35,000
1997/10/06 450 450 450 450 9,000
1997/10/03 460 461 457 457 62,000
1997/10/02 466 466 460 460 48,000
1997/10/01 463 466 462 462 19,000
1997/09/30 465 475 462 462 66,000
1997/09/29 461 470 461 465 28,000
1997/09/26 482 482 471 471 45,000
1997/09/25 481 485 480 483 66,000
1997/09/24 490 492 483 483 81,000
1997/09/22 491 491 490 490 28,000
1997/09/19 493 495 490 490 52,000
1997/09/18 495 495 492 492 23,000
1997/09/17 492 497 490 491 66,000
1997/09/16 500 500 491 491 17,000
1997/09/12 493 499 493 499 20,000
1997/09/11 498 498 493 493 22,000
1997/09/10 500 500 500 500 18,000
1997/09/09 492 492 491 491 11,000
1997/09/08 492 492 490 490 26,000
1997/09/05 500 520 500 500 17,000
1997/09/04 490 500 490 499 20,000
1997/09/03 483 490 483 490 12,000
1997/09/02 489 489 482 482 6,000
1997/09/01 483 484 481 484 52,000
1997/08/29 485 485 480 480 3,000
1997/08/28 480 480 480 480 31,000
1997/08/27 485 485 480 480 35,000
1997/08/26 485 487 485 487 40,000
1997/08/25 480 485 480 485 3,000
1997/08/22 486 488 480 488 80,000
1997/08/21 481 485 481 481 20,000
1997/08/20 483 485 480 480 18,000
1997/08/19 484 484 480 480 63,000
1997/08/18 482 482 480 480 33,000
1997/08/15 482 484 480 484 25,000
1997/08/14 480 484 478 484 44,000
1997/08/13 479 480 478 480 19,000
1997/08/12 478 480 478 480 28,000
1997/08/11 480 480 470 480 26,000
1997/08/08 483 483 480 480 24,000
1997/08/07 484 485 483 483 20,000
1997/08/06 486 486 484 484 19,000
1997/08/05 486 489 485 486 46,000
1997/08/04 490 491 487 487 32,000
1997/08/01 493 493 488 488 29,000
1997/07/31 490 491 488 488 48,000
1997/07/30 492 494 490 490 56,000
1997/07/29 491 493 490 490 115,000
1997/07/28 491 493 491 493 3,000
1997/07/25 495 496 492 493 44,000
1997/07/24 490 495 490 492 34,000
1997/07/23 495 496 490 490 67,000
1997/07/22 498 498 495 495 50,000
1997/07/18 498 499 498 498 58,000
1997/07/17 500 500 498 498 61,000
1997/07/16 500 500 499 499 96,000
1997/07/15 500 500 499 499 67,000
1997/07/14 499 499 499 499 37,000
1997/07/11 501 501 498 499 20,000
1997/07/10 501 501 498 498 42,000
1997/07/09 502 502 498 500 137,000
1997/07/08 502 502 501 502 33,000
1997/07/07 504 504 502 502 20,000
1997/07/04 505 505 502 502 19,000
1997/07/03 502 505 502 505 16,000
1997/07/02 504 504 501 501 9,000
1997/07/01 505 505 501 504 83,000
1997/06/30 506 510 505 505 33,000
1997/06/27 505 508 505 508 19,000
1997/06/26 506 506 505 505 18,000
1997/06/25 508 508 506 508 16,000
1997/06/24 507 507 506 506 48,000
1997/06/23 506 507 506 507 36,000
1997/06/20 507 507 505 507 13,000
1997/06/19 505 505 505 505 4,000
1997/06/18 509 510 505 505 22,000
1997/06/17 506 509 506 508 13,000
1997/06/16 503 505 503 505 19,000
1997/06/13 503 503 503 503 1,000
1997/06/12 510 510 500 502 25,000
1997/06/11 510 510 500 500 12,000
1997/06/10 506 506 505 505 4,000
1997/06/09 510 510 500 500 34,000
1997/06/06 510 514 510 510 12,000
1997/06/05 512 515 512 515 15,000
1997/06/04 510 515 510 514 13,000
1997/06/03 514 514 505 505 10,000
1997/06/02 505 505 505 505 2,000
1997/05/30 515 515 510 515 22,000
1997/05/29 509 518 509 518 8,000
1997/05/28 505 508 500 505 40,000
1997/05/27 503 505 503 505 15,000
1997/05/26 500 503 500 503 10,000
1997/05/23 497 503 497 503 25,000
1997/05/22 500 500 500 500 2,000
1997/05/21 500 501 497 497 27,000
1997/05/20 501 501 498 500 32,000
1997/05/19 500 500 500 500 39,000
1997/05/16 500 500 500 500 7,000
1997/05/15 497 500 495 500 89,000
1997/05/14 496 500 496 496 8,000
1997/05/13 496 500 496 500 29,000
1997/05/12 495 500 495 496 28,000
1997/05/09 496 500 495 495 10,000
1997/05/08 499 500 495 500 18,000
1997/05/07 500 505 500 501 53,000
1997/05/06 500 520 500 520 60,000
1997/05/02 503 503 500 500 4,000
1997/05/01 501 508 500 500 14,000
1997/04/28 501 501 501 501 9,000
1997/04/25 510 510 501 501 12,000
1997/04/24 505 520 505 520 6,000
1997/04/23 495 500 495 500 4,000
1997/04/22 500 500 494 494 14,000
1997/04/21 491 491 491 491 6,000
1997/04/18 491 491 491 491 5,000
1997/04/17 491 491 486 486 9,000
1997/04/16 490 490 487 487 6,000
1997/04/15 490 490 489 489 18,000
1997/04/14 490 490 490 490 4,000
1997/04/11 485 485 482 484 14,000
1997/04/10 489 490 485 485 20,000
1997/04/09 490 494 489 489 34,000
1997/04/08 490 492 490 492 32,000
1997/04/07 492 492 491 491 17,000
1997/04/04 492 492 492 492 12,000
1997/04/03 493 498 493 493 35,000
1997/04/02 498 498 493 493 25,000
1997/04/01 493 493 493 493 5,000
1997/03/31 491 491 491 491 2,000
1997/03/28 490 491 490 491 6,000
1997/03/27 500 500 497 497 23,000
1997/03/26 500 500 497 500 16,000
1997/03/25 510 510 500 500 19,000
1997/03/24 498 510 498 510 13,000
1997/03/21 500 500 498 500 110,000
1997/03/19 500 510 500 510 84,000
1997/03/18 510 510 500 510 25,000
1997/03/17 500 503 500 500 14,000
1997/03/14 499 500 498 499 34,000
1997/03/13 500 500 498 500 36,000
1997/03/12 500 500 498 499 65,000
1997/03/11 500 500 498 498 44,000
1997/03/10 500 500 499 500 42,000
1997/03/07 500 500 499 499 15,000
1997/03/06 500 504 499 500 75,000
1997/03/05 500 500 499 500 152,000
1997/03/04 504 506 502 506 16,000
1997/03/03 503 503 500 502 310,000
1997/02/28 505 507 503 503 16,000
1997/02/27 504 505 504 505 38,000
1997/02/26 507 507 500 500 157,000
1997/02/25 504 504 503 503 52,000
1997/02/24 504 505 503 503 52,000
1997/02/21 504 504 503 504 78,000
1997/02/20 504 504 504 504 48,000
1997/02/19 506 506 504 504 43,000
1997/02/18 507 510 504 505 20,000
1997/02/14 505 507 504 507 8,000
1997/02/13 503 503 503 503 4,000
1997/02/12 501 507 501 507 28,000
1997/02/10 501 503 501 503 28,000
1997/02/07 500 501 500 501 5,000
1997/02/06 503 503 501 503 17,000
1997/02/05 502 502 502 502 3,000
1997/02/04 502 504 501 503 29,000
1997/02/03 500 502 500 500 45,000
1997/01/31 500 503 500 503 28,000
1997/01/30 500 500 499 499 21,000
1997/01/29 500 502 499 499 41,000
1997/01/28 499 500 495 500 40,000
1997/01/27 500 504 500 500 110,000
1997/01/24 505 505 503 503 37,000
1997/01/23 500 504 500 504 27,000
1997/01/22 500 500 500 500 17,000
1997/01/21 495 500 495 500 35,000
1997/01/20 502 502 496 499 32,000
1997/01/17 499 500 499 499 49,000
1997/01/16 499 499 491 499 180,000
1997/01/14 490 500 490 499 23,000
1997/01/13 495 500 487 500 98,000
1997/01/10 496 500 490 490 118,000
1997/01/09 503 505 496 496 131,000
1997/01/08 505 508 505 505 51,000
1997/01/07 508 508 505 505 58,000
1997/01/06 510 510 508 508 29,000

このページの先頭へ