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
2004/12/30 444 444 444 444 1,000
2004/12/29 443 448 443 448 7,000
2004/12/27 443 450 443 443 31,000
2004/12/24 443 443 443 443 6,000
2004/12/22 443 443 443 443 47,000
2004/12/21 446 446 443 443 10,000
2004/12/20 444 445 443 445 24,000
2004/12/17 443 445 443 443 7,000
2004/12/16 442 442 442 442 10,000
2004/12/15 443 443 442 443 22,000
2004/12/14 444 445 444 444 5,000
2004/12/13 443 443 443 443 20,000
2004/12/10 445 445 443 443 19,000
2004/12/09 444 444 444 444 5,000
2004/12/08 444 444 444 444 5,000
2004/12/07 443 443 443 443 1,000
2004/12/06 442 449 442 447 17,000
2004/12/03 442 443 442 442 16,000
2004/12/02 445 446 443 443 29,000
2004/12/01 442 445 442 445 12,000
2004/11/29 443 443 442 442 5,000
2004/11/26 441 442 441 441 13,000
2004/11/25 444 444 444 444 2,000
2004/11/24 442 443 442 443 5,000
2004/11/22 443 443 442 442 2,000
2004/11/19 442 442 442 442 8,000
2004/11/18 443 443 442 442 7,000
2004/11/17 442 442 442 442 9,000
2004/11/16 443 444 443 444 2,000
2004/11/15 443 443 443 443 1,000
2004/11/12 442 442 442 442 1,000
2004/11/11 441 446 441 446 12,000
2004/11/10 445 445 441 441 21,000
2004/11/09 445 445 442 445 11,000
2004/11/08 444 444 441 441 11,000
2004/11/05 440 440 440 440 11,000
2004/11/04 440 445 440 445 8,000
2004/11/02 440 440 440 440 15,000
2004/11/01 440 444 440 444 11,000
2004/10/29 445 445 441 445 20,000
2004/10/28 441 441 441 441 1,000
2004/10/27 440 440 440 440 2,000
2004/10/26 440 440 440 440 1,000
2004/10/25 441 441 441 441 2,000
2004/10/22 441 441 441 441 1,000
2004/10/21 439 439 439 439 2,000
2004/10/20 440 440 440 440 21,000
2004/10/19 440 441 440 441 11,000
2004/10/18 441 441 440 440 15,000
2004/10/15 440 440 440 440 8,000
2004/10/14 440 440 440 440 11,000
2004/10/12 443 443 440 440 23,000
2004/10/08 440 441 440 441 11,000
2004/10/07 442 443 442 443 23,000
2004/10/06 442 442 442 442 24,000
2004/10/05 443 444 443 444 4,000
2004/10/04 442 443 442 443 8,000
2004/10/01 444 447 442 442 20,000
2004/09/30 442 442 442 442 3,000
2004/09/29 443 445 442 442 37,000
2004/09/28 443 444 442 444 9,000
2004/09/27 447 447 444 445 43,000
2004/09/24 448 450 447 450 74,000
2004/09/22 451 451 449 450 45,000
2004/09/21 450 452 450 451 38,000
2004/09/17 451 452 450 452 85,000
2004/09/16 450 451 450 451 52,000
2004/09/15 450 451 449 449 28,000
2004/09/14 450 450 450 450 39,000
2004/09/13 449 449 448 448 24,000
2004/09/10 448 449 448 449 23,000
2004/09/09 448 450 448 448 40,000
2004/09/08 449 449 448 449 29,000
2004/09/07 450 450 448 449 56,000
2004/09/06 449 449 448 449 11,000
2004/09/03 449 450 448 449 41,000
2004/09/02 449 449 448 448 22,000
2004/09/01 449 449 448 448 9,000
2004/08/31 448 449 448 449 17,000
2004/08/30 449 449 448 449 26,000
2004/08/27 449 449 448 449 5,000
2004/08/26 448 452 448 452 29,000
2004/08/25 450 450 448 448 14,000
2004/08/24 450 450 449 449 13,000
2004/08/23 450 450 450 450 1,000
2004/08/20 450 453 450 453 19,000
2004/08/19 451 451 449 449 5,000
2004/08/18 450 450 448 450 5,000
2004/08/17 450 450 450 450 20,000
2004/08/16 450 450 450 450 16,000
2004/08/13 450 450 450 450 14,000
2004/08/12 449 449 449 449 3,000
2004/08/11 450 450 448 448 11,000
2004/08/10 448 453 448 450 30,000
2004/08/09 449 450 448 450 17,000
2004/08/06 450 453 448 448 23,000
2004/08/05 448 448 448 448 2,000
2004/08/04 448 449 448 449 13,000
2004/08/03 448 450 448 450 11,000
2004/08/02 448 450 448 450 20,000
2004/07/30 448 448 448 448 2,000
2004/07/29 450 450 447 447 34,000
2004/07/28 448 449 447 447 6,000
2004/07/27 448 449 448 449 2,000
2004/07/26 448 448 448 448 2,000
2004/07/23 448 448 447 447 4,000
2004/07/22 449 449 445 445 5,000
2004/07/21 450 450 446 447 44,000
2004/07/20 449 449 445 447 6,000
2004/07/16 449 449 448 448 2,000
2004/07/15 448 448 448 448 2,000
2004/07/14 448 448 448 448 1,000
2004/07/13 446 450 446 450 20,000
2004/07/12 444 444 444 444 20,000
2004/07/09 448 448 448 448 6,000
2004/07/08 446 447 446 447 4,000
2004/07/07 445 445 445 445 1,000
2004/07/06 446 447 446 447 3,000
2004/07/05 443 445 443 445 8,000
2004/07/02 448 448 445 445 13,000
2004/06/30 450 450 449 450 24,000
2004/06/29 448 450 446 450 14,000
2004/06/28 449 449 445 445 17,000
2004/06/25 448 448 443 443 4,000
2004/06/24 445 448 445 448 10,000
2004/06/23 443 446 442 446 13,000
2004/06/22 448 448 443 443 3,000
2004/06/21 445 445 445 445 11,000
2004/06/18 449 450 448 449 16,000
2004/06/17 448 448 448 448 4,000
2004/06/16 449 449 449 449 2,000
2004/06/15 449 449 449 449 1,000
2004/06/14 452 452 450 450 3,000
2004/06/11 447 452 445 452 26,000
2004/06/09 450 450 445 445 13,000
2004/06/07 446 447 444 444 6,000
2004/06/03 442 450 442 450 16,000
2004/06/01 444 444 444 444 14,000
2004/05/31 445 445 444 444 12,000
2004/05/28 444 448 444 448 10,000
2004/05/27 445 445 444 444 11,000
2004/05/26 443 443 443 443 4,000
2004/05/25 444 444 444 444 6,000
2004/05/24 445 445 443 443 2,000
2004/05/21 442 442 442 442 11,000
2004/05/20 445 445 441 441 3,000
2004/05/19 442 442 441 441 12,000
2004/05/17 441 441 441 441 11,000
2004/05/14 441 441 441 441 10,000
2004/05/13 445 445 441 441 4,000
2004/05/12 441 445 441 445 20,000
2004/05/11 441 441 441 441 2,000
2004/05/10 442 442 441 441 14,000
2004/05/06 441 442 441 442 5,000
2004/04/30 443 445 443 445 12,000
2004/04/28 443 443 443 443 5,000
2004/04/27 445 445 443 443 2,000
2004/04/26 443 445 443 445 7,000
2004/04/23 443 443 441 443 28,000
2004/04/22 443 443 442 442 18,000
2004/04/21 441 442 441 442 5,000
2004/04/20 443 443 441 441 3,000
2004/04/15 443 443 443 443 12,000
2004/04/14 440 440 440 440 7,000
2004/04/13 441 443 440 440 24,000
2004/04/12 440 440 440 440 12,000
2004/04/08 441 444 441 442 26,000
2004/04/07 444 444 442 442 23,000
2004/04/06 441 445 441 445 12,000
2004/04/05 443 446 443 445 5,000
2004/04/02 446 446 446 446 2,000
2004/04/01 441 447 441 447 18,000
2004/03/31 441 445 441 445 12,000
2004/03/30 442 442 440 441 18,000
2004/03/29 447 448 447 447 4,000
2004/03/26 450 450 438 449 17,000
2004/03/25 455 456 450 450 95,000
2004/03/24 455 457 455 455 45,000
2004/03/23 453 455 453 455 58,000
2004/03/22 452 454 451 453 46,000
2004/03/19 453 453 452 453 31,000
2004/03/18 452 453 451 452 22,000
2004/03/17 454 454 450 453 53,000
2004/03/16 453 453 453 453 20,000
2004/03/15 452 453 452 453 19,000
2004/03/12 451 453 451 453 24,000
2004/03/11 453 453 450 451 27,000
2004/03/10 449 452 449 450 40,000
2004/03/09 449 450 449 449 12,000
2004/03/08 450 451 450 451 21,000
2004/03/05 449 450 449 449 17,000
2004/03/04 450 450 450 450 19,000
2004/03/03 450 450 449 450 13,000
2004/03/02 450 450 449 449 18,000
2004/03/01 450 452 450 452 12,000
2004/02/27 450 450 450 450 41,000
2004/02/26 453 453 450 450 20,000
2004/02/25 447 450 447 450 10,000
2004/02/24 450 452 448 452 22,000
2004/02/23 447 452 447 449 65,000
2004/02/20 449 449 442 442 71,000
2004/02/19 447 447 447 447 4,000
2004/02/18 448 448 447 448 12,000
2004/02/17 449 449 446 448 33,000
2004/02/16 447 450 447 447 29,000
2004/02/13 449 449 447 447 3,000
2004/02/12 445 449 445 449 11,000
2004/02/09 455 455 443 443 44,000
2004/02/06 448 448 448 448 4,000
2004/02/05 447 450 447 450 12,000
2004/02/04 447 447 447 447 5,000
2004/02/03 450 450 450 450 17,000
2004/02/02 448 448 446 446 11,000
2004/01/30 450 450 450 450 2,000
2004/01/29 449 450 449 450 20,000
2004/01/28 446 449 446 449 21,000
2004/01/27 443 448 443 448 19,000
2004/01/26 445 447 442 447 25,000
2004/01/23 447 447 447 447 3,000
2004/01/22 443 446 443 446 13,000
2004/01/21 441 441 441 441 10,000
2004/01/20 444 444 441 441 3,000
2004/01/19 440 440 440 440 5,000
2004/01/16 440 442 440 441 5,000
2004/01/15 442 442 442 442 4,000
2004/01/14 442 442 442 442 2,000
2004/01/13 440 443 440 443 24,000
2004/01/09 440 440 440 440 2,000
2004/01/08 439 440 439 440 13,000
2004/01/07 439 439 439 439 22,000
2004/01/06 443 444 440 444 13,000

このページの先頭へ