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
2005/12/30 479 480 476 479 11,000
2005/12/29 475 481 475 476 25,000
2005/12/27 480 480 472 475 30,000
2005/12/26 472 480 471 480 33,000
2005/12/22 477 480 471 474 35,000
2005/12/21 467 480 467 475 73,000
2005/12/20 468 468 468 468 11,000
2005/12/19 468 468 468 468 12,000
2005/12/16 472 472 468 468 7,000
2005/12/15 470 473 468 468 11,000
2005/12/14 470 475 468 468 29,000
2005/12/13 475 475 470 470 45,000
2005/12/12 475 475 471 474 17,000
2005/12/09 473 480 470 475 22,000
2005/12/08 470 475 467 474 16,000
2005/12/07 470 478 466 468 36,000
2005/12/06 470 470 464 467 30,000
2005/12/05 468 468 465 468 25,000
2005/12/02 463 464 463 464 12,000
2005/12/01 463 463 461 461 26,000
2005/11/30 463 463 461 462 35,000
2005/11/29 465 470 461 461 59,000
2005/11/28 461 464 461 464 13,000
2005/11/25 461 463 461 463 20,000
2005/11/24 463 465 461 465 26,000
2005/11/22 468 468 461 461 28,000
2005/11/21 467 467 467 467 16,000
2005/11/18 464 466 464 466 8,000
2005/11/17 464 464 464 464 3,000
2005/11/16 467 467 463 463 16,000
2005/11/15 464 467 464 464 8,000
2005/11/14 463 465 463 464 30,000
2005/11/11 463 463 463 463 1,000
2005/11/10 463 463 463 463 11,000
2005/11/09 465 465 465 465 10,000
2005/11/08 468 468 465 465 25,000
2005/11/07 470 470 470 470 5,000
2005/11/04 464 466 464 466 12,000
2005/11/02 465 475 465 468 21,000
2005/11/01 463 465 463 465 4,000
2005/10/31 462 463 461 463 24,000
2005/10/28 461 463 461 462 10,000
2005/10/27 463 463 460 460 10,000
2005/10/26 463 464 463 463 12,000
2005/10/25 462 462 461 462 6,000
2005/10/24 460 462 460 462 13,000
2005/10/21 459 462 459 459 28,000
2005/10/20 461 461 455 455 23,000
2005/10/19 458 460 458 460 11,000
2005/10/18 458 458 458 458 7,000
2005/10/17 459 462 458 458 18,000
2005/10/14 457 458 457 458 7,000
2005/10/13 455 456 455 456 10,000
2005/10/12 453 457 453 455 10,000
2005/10/11 453 459 453 453 31,000
2005/10/07 465 465 453 453 24,000
2005/10/06 453 456 453 453 11,000
2005/10/05 456 456 455 455 15,000
2005/10/04 457 457 455 455 6,000
2005/10/03 450 455 450 455 18,000
2005/09/30 458 463 455 455 30,000
2005/09/29 468 468 451 460 17,000
2005/09/28 477 477 470 470 10,000
2005/09/27 461 470 460 470 60,000
2005/09/26 476 479 476 476 84,000
2005/09/22 479 479 475 476 46,000
2005/09/21 479 479 475 478 35,000
2005/09/20 475 478 475 475 28,000
2005/09/16 479 479 475 475 30,000
2005/09/15 477 479 477 479 11,000
2005/09/14 475 477 475 477 24,000
2005/09/13 476 476 475 476 24,000
2005/09/12 479 480 478 478 41,000
2005/09/09 471 475 471 475 23,000
2005/09/08 475 480 475 480 13,000
2005/09/07 470 475 470 475 11,000
2005/09/06 471 474 470 470 25,000
2005/09/05 467 474 467 474 15,000
2005/09/02 471 471 470 470 16,000
2005/09/01 470 484 470 471 32,000
2005/08/31 471 471 470 470 2,000
2005/08/30 470 473 469 473 14,000
2005/08/29 469 469 469 469 3,000
2005/08/26 469 469 469 469 10,000
2005/08/25 469 469 469 469 2,000
2005/08/24 467 467 467 467 2,000
2005/08/23 469 469 467 467 4,000
2005/08/22 472 472 463 470 22,000
2005/08/19 467 467 467 467 1,000
2005/08/17 470 470 466 466 12,000
2005/08/16 470 470 470 470 11,000
2005/08/15 468 469 467 468 23,000
2005/08/11 468 468 468 468 10,000
2005/08/10 465 465 461 462 12,000
2005/08/09 465 465 462 462 2,000
2005/08/08 461 465 461 465 10,000
2005/08/04 460 462 460 462 2,000
2005/08/03 461 461 460 460 7,000
2005/08/02 464 464 461 462 7,000
2005/08/01 465 465 465 465 5,000
2005/07/27 464 464 464 464 5,000
2005/07/25 467 467 463 463 4,000
2005/07/22 465 465 460 460 6,000
2005/07/21 467 470 455 455 21,000
2005/07/20 465 468 465 467 12,000
2005/07/15 460 460 460 460 2,000
2005/07/14 460 460 460 460 3,000
2005/07/13 460 460 460 460 3,000
2005/07/12 460 460 460 460 15,000
2005/07/11 460 460 460 460 7,000
2005/07/08 460 460 460 460 1,000
2005/07/07 460 460 460 460 10,000
2005/07/05 454 459 453 453 22,000
2005/07/04 454 454 453 453 10,000
2005/07/01 453 453 453 453 1,000
2005/06/30 455 455 452 452 7,000
2005/06/29 458 458 455 455 3,000
2005/06/28 451 455 451 455 20,000
2005/06/27 451 451 451 451 6,000
2005/06/24 451 451 451 451 5,000
2005/06/23 451 452 451 452 7,000
2005/06/22 451 453 451 451 17,000
2005/06/21 450 450 450 450 5,000
2005/06/20 452 452 450 450 11,000
2005/06/17 454 454 450 450 7,000
2005/06/15 450 450 450 450 11,000
2005/06/14 454 454 450 450 22,000
2005/06/13 450 452 450 452 10,000
2005/06/10 450 451 448 451 23,000
2005/06/09 450 453 450 453 4,000
2005/06/08 450 450 450 450 10,000
2005/06/07 451 451 449 449 9,000
2005/06/06 450 450 450 450 5,000
2005/06/03 450 450 450 450 3,000
2005/06/02 451 451 450 450 13,000
2005/06/01 448 448 448 448 7,000
2005/05/31 451 451 451 451 10,000
2005/05/30 449 451 449 451 8,000
2005/05/27 448 450 448 450 2,000
2005/05/26 448 450 448 450 8,000
2005/05/25 450 450 447 447 20,000
2005/05/24 450 450 450 450 1,000
2005/05/23 450 450 450 450 18,000
2005/05/20 450 453 450 450 7,000
2005/05/19 448 448 448 448 4,000
2005/05/18 448 448 448 448 2,000
2005/05/17 448 448 447 447 11,000
2005/05/13 450 450 450 450 1,000
2005/05/12 450 450 450 450 8,000
2005/05/11 450 450 450 450 10,000
2005/05/10 445 449 445 449 12,000
2005/05/09 448 448 446 446 38,000
2005/05/06 452 455 452 455 12,000
2005/05/02 447 447 447 447 4,000
2005/04/28 446 455 446 455 11,000
2005/04/27 448 448 446 446 6,000
2005/04/26 449 449 445 445 12,000
2005/04/25 449 449 449 449 5,000
2005/04/22 449 449 449 449 2,000
2005/04/21 445 445 445 445 11,000
2005/04/20 454 454 454 454 1,000
2005/04/19 447 449 447 447 15,000
2005/04/18 450 450 450 450 5,000
2005/04/15 455 455 450 451 3,000
2005/04/14 456 456 454 455 26,000
2005/04/13 449 454 447 454 14,000
2005/04/12 447 454 447 454 13,000
2005/04/11 450 456 450 454 22,000
2005/04/08 452 452 452 452 2,000
2005/04/07 451 451 451 451 2,000
2005/04/06 454 454 452 452 4,000
2005/04/05 453 453 453 453 1,000
2005/04/04 455 455 453 453 5,000
2005/04/01 450 455 450 453 17,000
2005/03/31 446 454 446 454 15,000
2005/03/30 445 446 445 446 8,000
2005/03/29 450 450 449 450 18,000
2005/03/28 454 455 449 455 24,000
2005/03/25 468 470 465 470 84,000
2005/03/24 463 468 463 468 21,000
2005/03/23 469 469 462 468 34,000
2005/03/22 467 470 466 470 76,000
2005/03/18 465 465 463 465 40,000
2005/03/17 468 468 465 467 39,000
2005/03/16 465 465 465 465 15,000
2005/03/15 463 466 463 463 51,000
2005/03/14 461 463 461 463 8,000
2005/03/11 459 462 459 462 13,000
2005/03/10 458 460 458 458 47,000
2005/03/09 457 459 457 459 16,000
2005/03/08 456 457 456 456 3,000
2005/03/07 459 460 456 460 14,000
2005/03/04 459 460 455 457 36,000
2005/03/03 455 459 455 459 21,000
2005/03/02 456 457 455 457 24,000
2005/03/01 460 460 455 455 39,000
2005/02/28 459 459 458 458 12,000
2005/02/25 453 456 453 456 21,000
2005/02/24 455 455 455 455 1,000
2005/02/23 453 454 453 454 5,000
2005/02/22 455 455 455 455 2,000
2005/02/21 453 454 451 454 8,000
2005/02/18 450 453 450 453 7,000
2005/02/17 452 452 450 450 4,000
2005/02/16 449 449 449 449 1,000
2005/02/15 449 452 449 450 27,000
2005/02/14 452 452 450 450 14,000
2005/02/10 451 451 449 449 12,000
2005/02/09 447 452 447 452 16,000
2005/02/08 450 450 449 449 9,000
2005/02/07 447 450 447 450 15,000
2005/02/04 447 447 447 447 11,000
2005/02/03 447 450 447 450 11,000
2005/02/02 447 449 447 449 2,000
2005/02/01 449 449 446 446 7,000
2005/01/31 448 448 446 446 5,000
2005/01/28 449 449 449 449 10,000
2005/01/27 450 450 445 446 22,000
2005/01/26 445 450 445 450 12,000
2005/01/25 448 448 445 445 15,000
2005/01/24 444 449 444 445 23,000
2005/01/21 445 446 444 444 13,000
2005/01/20 445 445 445 445 4,000
2005/01/19 450 450 445 446 12,000
2005/01/18 444 445 444 445 9,000
2005/01/17 445 449 445 445 18,000
2005/01/14 445 445 445 445 1,000
2005/01/13 445 447 445 447 13,000
2005/01/12 444 445 444 445 16,000
2005/01/11 443 444 443 444 40,000
2005/01/07 444 448 444 444 23,000
2005/01/06 443 443 443 443 15,000
2005/01/04 445 445 443 443 26,000

このページの先頭へ