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
2002/12/30 430 430 428 428 4,000
2002/12/27 425 425 425 425 11,000
2002/12/26 424 425 424 425 2,000
2002/12/25 424 424 421 424 34,000
2002/12/24 427 429 421 424 99,000
2002/12/20 430 430 428 429 38,000
2002/12/19 427 432 427 427 28,000
2002/12/18 426 432 426 430 35,000
2002/12/17 424 439 424 426 21,000
2002/12/16 421 427 421 421 64,000
2002/12/13 430 430 425 426 49,000
2002/12/12 430 430 430 430 23,000
2002/12/11 431 431 430 430 11,000
2002/12/10 435 435 431 431 50,000
2002/12/09 435 435 434 435 4,000
2002/12/06 433 435 433 433 21,000
2002/12/05 435 435 431 431 17,000
2002/12/04 430 430 430 430 20,000
2002/12/03 431 431 431 431 2,000
2002/12/02 439 439 432 432 41,000
2002/11/29 435 435 435 435 1,000
2002/11/28 435 435 434 434 14,000
2002/11/27 431 435 431 435 12,000
2002/11/26 433 433 430 430 20,000
2002/11/25 435 435 431 433 16,000
2002/11/22 431 431 431 431 8,000
2002/11/21 433 435 431 432 37,000
2002/11/20 430 433 430 433 21,000
2002/11/19 431 432 431 432 39,000
2002/11/18 431 431 430 430 18,000
2002/11/15 431 431 430 430 8,000
2002/11/14 432 433 431 431 45,000
2002/11/13 432 432 432 432 14,000
2002/11/12 433 433 432 432 13,000
2002/11/11 432 432 432 432 23,000
2002/11/08 435 435 433 433 58,000
2002/11/07 435 435 432 435 23,000
2002/11/06 435 435 435 435 4,000
2002/11/05 435 435 435 435 16,000
2002/11/01 436 436 435 435 2,000
2002/10/31 436 436 436 436 3,000
2002/10/30 435 435 435 435 14,000
2002/10/29 435 437 435 435 22,000
2002/10/28 436 437 435 435 19,000
2002/10/25 435 437 435 437 20,000
2002/10/24 436 436 436 436 4,000
2002/10/23 435 436 435 436 9,000
2002/10/22 440 440 435 435 15,000
2002/10/21 435 435 435 435 9,000
2002/10/18 435 435 435 435 14,000
2002/10/17 435 435 435 435 9,000
2002/10/16 435 435 435 435 37,000
2002/10/15 438 438 435 435 3,000
2002/10/11 435 440 435 436 21,000
2002/10/10 435 435 435 435 20,000
2002/10/09 435 435 435 435 39,000
2002/10/08 435 435 435 435 26,000
2002/10/07 440 441 440 441 9,000
2002/10/04 436 440 435 440 24,000
2002/10/03 436 436 436 436 11,000
2002/10/02 442 442 435 437 11,000
2002/10/01 440 441 440 440 47,000
2002/09/30 440 440 440 440 19,000
2002/09/27 441 442 440 442 23,000
2002/09/26 441 441 440 441 13,000
2002/09/25 446 446 440 441 43,000
2002/09/24 450 450 448 449 56,000
2002/09/20 449 449 448 448 25,000
2002/09/19 450 450 449 450 35,000
2002/09/18 448 450 448 450 37,000
2002/09/17 448 449 448 448 14,000
2002/09/13 445 448 445 448 28,000
2002/09/12 447 448 447 447 48,000
2002/09/11 445 446 445 446 22,000
2002/09/10 445 446 445 445 12,000
2002/09/09 446 446 446 446 2,000
2002/09/06 445 446 445 446 25,000
2002/09/05 443 445 443 445 35,000
2002/09/04 443 444 443 444 29,000
2002/09/03 443 444 443 444 11,000
2002/09/02 444 445 443 445 34,000
2002/08/30 443 444 443 444 15,000
2002/08/29 444 444 443 443 21,000
2002/08/28 445 445 443 443 42,000
2002/08/27 446 446 445 445 15,000
2002/08/26 445 447 445 445 16,000
2002/08/23 447 447 446 446 13,000
2002/08/22 446 447 446 446 16,000
2002/08/21 446 448 446 448 19,000
2002/08/20 445 446 445 446 34,000
2002/08/19 445 446 445 446 16,000
2002/08/16 445 445 445 445 10,000
2002/08/15 445 445 445 445 10,000
2002/08/14 443 445 443 445 4,000
2002/08/13 446 446 443 446 4,000
2002/08/12 443 444 443 444 16,000
2002/08/09 444 444 444 444 6,000
2002/08/08 447 447 443 443 21,000
2002/08/07 444 446 444 446 39,000
2002/08/05 443 444 443 444 15,000
2002/08/02 444 444 444 444 5,000
2002/08/01 446 446 444 445 3,000
2002/07/31 443 444 443 443 5,000
2002/07/30 445 445 443 443 6,000
2002/07/29 445 447 445 447 22,000
2002/07/26 443 445 443 445 14,000
2002/07/25 445 445 442 445 14,000
2002/07/24 442 442 442 442 1,000
2002/07/23 446 446 446 446 6,000
2002/07/22 444 445 443 445 22,000
2002/07/19 444 444 443 443 9,000
2002/07/18 445 445 445 445 18,000
2002/07/17 444 444 441 441 18,000
2002/07/16 442 442 441 441 11,000
2002/07/15 443 444 441 441 23,000
2002/07/12 443 443 442 442 4,000
2002/07/10 442 443 441 441 21,000
2002/07/09 442 442 440 441 17,000
2002/07/08 442 442 442 442 1,000
2002/07/04 442 442 442 442 1,000
2002/07/03 442 442 440 440 37,000
2002/07/02 444 444 441 441 11,000
2002/07/01 443 443 443 443 15,000
2002/06/28 443 443 442 442 9,000
2002/06/27 442 442 442 442 5,000
2002/06/26 442 442 440 440 27,000
2002/06/25 441 441 441 441 7,000
2002/06/24 442 442 440 440 21,000
2002/06/21 440 440 440 440 1,000
2002/06/20 441 441 441 441 2,000
2002/06/19 441 442 441 442 17,000
2002/06/18 443 443 440 440 6,000
2002/06/17 440 444 440 440 32,000
2002/06/14 440 440 440 440 3,000
2002/06/13 440 441 440 441 11,000
2002/06/12 442 442 440 440 3,000
2002/06/11 442 442 440 440 22,000
2002/06/10 440 443 440 442 15,000
2002/06/07 442 443 442 443 6,000
2002/06/06 442 442 442 442 2,000
2002/06/05 443 443 443 443 3,000
2002/06/04 442 442 442 442 3,000
2002/06/03 444 444 443 443 12,000
2002/05/31 444 444 443 443 5,000
2002/05/29 443 443 443 443 1,000
2002/05/28 440 443 440 443 20,000
2002/05/27 444 445 444 444 21,000
2002/05/24 442 442 442 442 4,000
2002/05/23 440 440 440 440 6,000
2002/05/22 440 440 440 440 2,000
2002/05/21 442 442 440 440 14,000
2002/05/20 440 440 440 440 13,000
2002/05/16 440 440 440 440 1,000
2002/05/15 440 440 440 440 10,000
2002/05/14 442 442 442 442 1,000
2002/05/13 439 439 439 439 6,000
2002/05/10 437 439 437 439 9,000
2002/05/09 437 437 437 437 3,000
2002/05/08 434 437 434 437 9,000
2002/05/07 437 437 437 437 1,000
2002/05/02 436 436 433 433 4,000
2002/05/01 433 433 433 433 10,000
2002/04/30 433 436 433 436 3,000
2002/04/26 436 436 436 436 1,000
2002/04/25 433 433 433 433 6,000
2002/04/24 435 435 435 435 8,000
2002/04/23 443 443 435 435 17,000
2002/04/22 436 436 435 435 6,000
2002/04/19 433 433 433 433 3,000
2002/04/18 436 436 433 433 10,000
2002/04/16 435 435 435 435 10,000
2002/04/15 435 435 435 435 1,000
2002/04/12 440 440 440 440 16,000
2002/04/11 440 440 440 440 10,000
2002/04/10 440 441 440 440 21,000
2002/04/09 440 440 440 440 1,000
2002/04/08 440 440 440 440 1,000
2002/04/03 440 440 440 440 2,000
2002/04/02 444 444 444 444 5,000
2002/04/01 443 443 443 443 1,000
2002/03/28 443 445 443 445 13,000
2002/03/26 440 445 440 444 21,000
2002/03/25 450 450 441 450 92,000
2002/03/22 450 450 446 446 36,000
2002/03/20 452 452 447 450 84,000
2002/03/19 450 450 446 450 28,000
2002/03/18 450 450 449 450 25,000
2002/03/15 447 452 446 446 19,000
2002/03/14 450 451 447 451 23,000
2002/03/13 452 452 447 447 20,000
2002/03/12 451 452 450 450 28,000
2002/03/11 449 450 445 450 55,000
2002/03/08 449 449 447 449 40,000
2002/03/07 447 450 447 448 9,000
2002/03/06 447 450 447 449 17,000
2002/03/05 447 447 447 447 4,000
2002/03/04 449 450 445 450 28,000
2002/03/01 446 449 445 445 9,000
2002/02/28 449 450 449 449 38,000
2002/02/27 447 450 447 450 22,000
2002/02/26 446 446 445 445 10,000
2002/02/25 445 445 445 445 11,000
2002/02/22 444 445 444 445 7,000
2002/02/21 443 446 443 445 16,000
2002/02/20 444 450 440 450 48,000
2002/02/19 444 444 440 440 12,000
2002/02/15 440 440 440 440 4,000
2002/02/14 440 440 440 440 1,000
2002/02/13 440 445 440 440 31,000
2002/02/12 439 440 439 440 11,000
2002/02/08 437 440 437 440 39,000
2002/02/07 438 438 436 436 11,000
2002/02/06 438 438 436 436 23,000
2002/02/05 436 438 436 438 17,000
2002/02/04 440 440 436 436 17,000
2002/02/01 438 438 436 438 23,000
2002/01/31 436 436 436 436 14,000
2002/01/30 438 438 438 438 20,000
2002/01/29 435 438 435 438 11,000
2002/01/28 432 435 432 435 40,000
2002/01/25 432 434 432 434 15,000
2002/01/24 432 432 432 432 5,000
2002/01/23 435 435 435 435 12,000
2002/01/22 434 435 432 432 6,000
2002/01/21 431 434 431 434 7,000
2002/01/18 432 435 431 431 23,000
2002/01/17 432 435 432 435 3,000
2002/01/16 431 435 431 435 30,000
2002/01/15 434 434 431 432 21,000
2002/01/11 431 431 431 431 9,000
2002/01/10 435 435 435 435 30,000
2002/01/09 431 432 431 431 14,000
2002/01/08 431 434 430 430 12,000
2002/01/07 430 431 430 431 18,000
2002/01/04 434 434 434 434 6,000

このページの先頭へ