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
2007/12/28 443 444 443 443 5,000
2007/12/27 443 445 442 443 29,000
2007/12/26 443 445 443 445 15,000
2007/12/25 445 445 443 443 18,000
2007/12/21 443 443 443 443 10,000
2007/12/20 443 445 443 445 16,000
2007/12/19 443 443 441 442 14,000
2007/12/18 441 446 441 446 6,000
2007/12/17 441 441 441 441 10,000
2007/12/14 447 448 441 448 39,000
2007/12/13 446 446 446 446 3,000
2007/12/12 447 449 447 449 4,000
2007/12/11 447 450 447 450 24,000
2007/12/10 446 446 446 446 2,000
2007/12/07 445 448 440 445 40,000
2007/12/06 441 441 440 440 17,000
2007/12/05 443 445 440 441 20,000
2007/12/04 440 441 440 441 16,000
2007/12/03 440 445 440 445 11,000
2007/11/30 446 446 446 446 2,000
2007/11/29 442 445 442 443 27,000
2007/11/28 450 450 450 450 3,000
2007/11/27 450 450 450 450 1,000
2007/11/26 446 450 445 450 24,000
2007/11/22 450 450 449 449 9,000
2007/11/21 448 449 448 449 3,000
2007/11/20 445 450 441 450 27,000
2007/11/19 450 450 440 450 23,000
2007/11/16 449 449 445 445 2,000
2007/11/15 451 451 447 448 20,000
2007/11/14 455 455 440 446 32,000
2007/11/13 455 455 453 453 2,000
2007/11/12 455 456 452 455 12,000
2007/11/09 461 461 460 460 8,000
2007/11/08 461 461 460 460 11,000
2007/11/07 461 462 461 462 2,000
2007/11/06 463 463 462 462 6,000
2007/11/05 461 462 461 462 4,000
2007/11/02 463 463 463 463 6,000
2007/11/01 465 465 464 464 4,000
2007/10/31 463 464 463 464 8,000
2007/10/30 465 465 461 463 17,000
2007/10/29 465 465 465 465 1,000
2007/10/26 460 469 460 469 14,000
2007/10/25 468 468 468 468 4,000
2007/10/24 464 465 464 465 14,000
2007/10/23 466 467 461 464 19,000
2007/10/22 465 465 465 465 20,000
2007/10/18 466 466 466 466 2,000
2007/10/17 467 468 465 465 12,000
2007/10/15 466 466 466 466 3,000
2007/10/12 468 468 465 465 14,000
2007/10/11 468 468 465 468 40,000
2007/10/10 471 471 470 470 6,000
2007/10/05 471 471 469 470 23,000
2007/10/04 471 471 471 471 3,000
2007/10/03 473 473 471 471 12,000
2007/10/02 472 472 472 472 2,000
2007/10/01 471 471 471 471 3,000
2007/09/28 475 476 471 472 17,000
2007/09/27 471 471 470 471 9,000
2007/09/26 475 476 470 471 23,000
2007/09/25 475 478 470 476 52,000
2007/09/21 484 484 465 465 111,000
2007/09/20 481 485 481 483 38,000
2007/09/19 484 487 480 481 69,000
2007/09/18 485 485 484 484 22,000
2007/09/14 484 484 484 484 10,000
2007/09/13 484 484 484 484 24,000
2007/09/12 483 484 481 482 14,000
2007/09/11 488 488 488 488 6,000
2007/09/10 484 486 483 483 24,000
2007/09/07 484 485 484 485 5,000
2007/09/06 483 483 483 483 1,000
2007/09/05 485 485 484 484 4,000
2007/09/04 484 484 484 484 12,000
2007/09/03 485 485 485 485 2,000
2007/08/31 485 485 482 483 8,000
2007/08/30 483 483 483 483 1,000
2007/08/29 481 483 481 483 5,000
2007/08/28 487 490 482 483 25,000
2007/08/27 492 492 492 492 11,000
2007/08/24 481 482 481 482 11,000
2007/08/23 480 481 480 480 17,000
2007/08/22 482 482 480 481 4,000
2007/08/21 480 483 480 481 15,000
2007/08/20 481 482 481 482 2,000
2007/08/17 480 482 478 478 11,000
2007/08/16 480 483 479 483 45,000
2007/08/15 480 480 480 480 23,000
2007/08/14 481 481 480 480 12,000
2007/08/13 481 481 481 481 2,000
2007/08/10 481 482 481 482 25,000
2007/08/09 482 482 481 481 12,000
2007/08/08 483 483 482 482 14,000
2007/08/07 483 483 483 483 2,000
2007/08/06 482 483 482 483 5,000
2007/08/03 481 486 481 486 9,000
2007/08/02 481 481 481 481 2,000
2007/08/01 485 485 481 481 16,000
2007/07/31 482 483 481 483 11,000
2007/07/30 483 483 482 482 2,000
2007/07/27 481 483 481 483 16,000
2007/07/26 484 484 484 484 1,000
2007/07/25 484 485 484 485 30,000
2007/07/24 485 485 483 483 3,000
2007/07/23 483 484 483 484 3,000
2007/07/20 483 483 483 483 11,000
2007/07/19 483 483 482 482 11,000
2007/07/18 484 484 483 483 10,000
2007/07/17 483 483 483 483 4,000
2007/07/12 481 484 481 484 12,000
2007/07/11 481 481 481 481 3,000
2007/07/10 482 482 480 480 11,000
2007/07/09 481 482 481 481 5,000
2007/07/06 481 481 481 481 1,000
2007/07/04 481 481 481 481 9,000
2007/07/03 482 482 481 481 2,000
2007/07/02 481 483 481 481 19,000
2007/06/29 481 481 479 481 25,000
2007/06/28 480 480 480 480 20,000
2007/06/27 480 480 480 480 18,000
2007/06/26 481 481 480 480 7,000
2007/06/25 481 484 479 480 47,000
2007/06/22 480 481 480 480 11,000
2007/06/21 481 481 481 481 10,000
2007/06/20 481 485 481 484 13,000
2007/06/19 480 483 480 480 25,000
2007/06/18 481 481 480 480 16,000
2007/06/15 481 483 480 480 7,000
2007/06/13 482 482 482 482 2,000
2007/06/12 481 481 481 481 12,000
2007/06/11 481 481 481 481 5,000
2007/06/08 481 481 480 480 3,000
2007/06/07 480 480 480 480 4,000
2007/06/06 480 481 479 480 35,000
2007/06/05 480 484 479 484 40,000
2007/06/04 481 481 481 481 2,000
2007/06/01 481 481 480 480 7,000
2007/05/31 481 482 481 482 5,000
2007/05/30 483 484 483 484 8,000
2007/05/29 481 481 480 480 11,000
2007/05/28 479 485 479 481 17,000
2007/05/25 482 482 479 479 13,000
2007/05/24 480 480 480 480 2,000
2007/05/23 479 480 479 480 6,000
2007/05/22 480 480 479 479 14,000
2007/05/21 479 480 479 480 3,000
2007/05/18 480 480 480 480 2,000
2007/05/17 479 480 479 480 4,000
2007/05/16 480 480 479 480 6,000
2007/05/15 480 480 480 480 10,000
2007/05/14 480 480 479 480 8,000
2007/05/11 479 480 479 479 9,000
2007/05/10 480 480 479 479 21,000
2007/05/09 480 480 480 480 8,000
2007/05/08 480 480 480 480 1,000
2007/05/07 484 484 480 480 4,000
2007/05/02 483 483 480 480 5,000
2007/05/01 479 485 479 485 37,000
2007/04/27 480 480 480 480 10,000
2007/04/26 480 483 479 480 22,000
2007/04/25 482 483 479 479 13,000
2007/04/24 480 482 479 482 32,000
2007/04/23 479 480 479 480 28,000
2007/04/20 482 482 480 480 15,000
2007/04/19 482 482 482 482 10,000
2007/04/18 482 482 482 482 20,000
2007/04/17 479 480 479 479 5,000
2007/04/16 479 482 479 482 20,000
2007/04/13 480 480 480 480 9,000
2007/04/12 480 480 480 480 2,000
2007/04/10 479 482 478 482 28,000
2007/04/09 480 480 479 479 20,000
2007/04/06 482 482 481 481 17,000
2007/04/05 480 481 480 480 24,000
2007/04/04 481 481 480 480 3,000
2007/04/03 481 481 481 481 3,000
2007/04/02 481 482 481 482 22,000
2007/03/30 485 485 485 485 1,000
2007/03/29 482 482 482 482 4,000
2007/03/28 483 483 481 481 12,000
2007/03/27 486 486 481 483 61,000
2007/03/26 490 494 490 494 75,000
2007/03/23 494 494 492 492 39,000
2007/03/22 494 495 490 490 33,000
2007/03/19 494 495 494 495 18,000
2007/03/16 494 495 491 491 25,000
2007/03/15 495 496 491 494 20,000
2007/03/14 489 495 489 495 37,000
2007/03/13 494 494 490 490 26,000
2007/03/12 491 492 491 492 31,000
2007/03/09 494 494 494 494 7,000
2007/03/08 494 495 492 495 34,000
2007/03/07 494 494 492 494 19,000
2007/03/06 491 493 491 493 28,000
2007/03/05 494 494 494 494 10,000
2007/03/02 495 495 491 491 39,000
2007/03/01 495 495 492 494 20,000
2007/02/28 493 495 492 494 6,000
2007/02/27 493 493 493 493 1,000
2007/02/26 494 495 494 495 4,000
2007/02/23 494 494 492 494 25,000
2007/02/22 494 495 492 492 14,000
2007/02/21 491 494 491 494 5,000
2007/02/20 492 494 491 491 16,000
2007/02/19 495 495 492 492 20,000
2007/02/16 495 495 495 495 14,000
2007/02/15 495 495 495 495 3,000
2007/02/14 494 494 494 494 10,000
2007/02/13 492 494 492 492 18,000
2007/02/09 493 495 493 493 21,000
2007/02/08 494 494 494 494 14,000
2007/02/07 496 496 496 496 2,000
2007/02/06 493 493 493 493 5,000
2007/02/05 493 496 493 493 13,000
2007/02/02 493 493 493 493 1,000
2007/02/01 492 492 492 492 2,000
2007/01/31 490 496 490 491 11,000
2007/01/30 490 490 490 490 12,000
2007/01/29 490 490 490 490 5,000
2007/01/26 492 492 490 490 14,000
2007/01/25 485 492 485 492 23,000
2007/01/24 492 492 492 492 1,000
2007/01/23 489 496 488 496 37,000
2007/01/22 492 492 489 489 27,000
2007/01/19 489 490 489 490 11,000
2007/01/18 484 489 484 489 21,000
2007/01/17 486 486 484 484 5,000
2007/01/16 485 485 485 485 6,000
2007/01/15 483 485 483 485 11,000
2007/01/12 482 483 482 483 6,000
2007/01/11 483 483 483 483 6,000
2007/01/10 481 481 481 481 12,000
2007/01/09 481 482 481 481 3,000
2007/01/05 482 482 480 480 7,000
2007/01/04 480 480 480 480 8,000

このページの先頭へ