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 |
---|---|---|---|---|---|
2014/12/30 | 351 | 351 | 348 | 348 | 11,000 |
2014/12/29 | 349 | 350 | 347 | 348 | 22,000 |
2014/12/26 | 346 | 347 | 346 | 347 | 18,000 |
2014/12/25 | 346 | 346 | 345 | 346 | 52,000 |
2014/12/24 | 347 | 347 | 346 | 346 | 40,000 |
2014/12/22 | 349 | 350 | 347 | 347 | 35,000 |
2014/12/19 | 345 | 349 | 345 | 348 | 29,000 |
2014/12/18 | 346 | 349 | 345 | 345 | 32,000 |
2014/12/17 | 345 | 348 | 345 | 345 | 31,000 |
2014/12/16 | 347 | 347 | 345 | 345 | 50,000 |
2014/12/15 | 350 | 350 | 349 | 349 | 20,000 |
2014/12/12 | 347 | 354 | 347 | 350 | 94,000 |
2014/12/11 | 345 | 352 | 345 | 348 | 26,000 |
2014/12/10 | 350 | 350 | 349 | 349 | 46,000 |
2014/12/09 | 352 | 352 | 350 | 350 | 38,000 |
2014/12/08 | 352 | 356 | 351 | 354 | 28,000 |
2014/12/05 | 354 | 354 | 351 | 352 | 27,000 |
2014/12/04 | 359 | 359 | 354 | 354 | 20,000 |
2014/12/03 | 360 | 362 | 356 | 360 | 37,000 |
2014/12/02 | 359 | 359 | 356 | 358 | 24,000 |
2014/12/01 | 355 | 359 | 355 | 358 | 22,000 |
2014/11/28 | 358 | 360 | 353 | 358 | 32,000 |
2014/11/27 | 358 | 358 | 356 | 356 | 10,000 |
2014/11/26 | 357 | 357 | 356 | 356 | 4,000 |
2014/11/25 | 357 | 357 | 354 | 356 | 17,000 |
2014/11/21 | 357 | 359 | 351 | 353 | 39,000 |
2014/11/20 | 352 | 355 | 351 | 351 | 21,000 |
2014/11/19 | 364 | 366 | 347 | 356 | 44,000 |
2014/11/18 | 370 | 370 | 358 | 362 | 44,000 |
2014/11/17 | 367 | 371 | 367 | 367 | 13,000 |
2014/11/14 | 373 | 373 | 365 | 371 | 50,000 |
2014/11/13 | 364 | 371 | 360 | 371 | 70,000 |
2014/11/12 | 375 | 376 | 370 | 371 | 35,000 |
2014/11/11 | 377 | 378 | 371 | 375 | 45,000 |
2014/11/10 | 371 | 375 | 367 | 373 | 35,000 |
2014/11/07 | 376 | 376 | 367 | 371 | 53,000 |
2014/11/06 | 375 | 377 | 372 | 372 | 35,000 |
2014/11/05 | 372 | 375 | 372 | 374 | 38,000 |
2014/11/04 | 368 | 375 | 368 | 371 | 133,000 |
2014/10/31 | 361 | 370 | 358 | 368 | 69,000 |
2014/10/30 | 353 | 361 | 352 | 361 | 82,000 |
2014/10/29 | 353 | 354 | 351 | 353 | 38,000 |
2014/10/28 | 352 | 352 | 350 | 351 | 19,000 |
2014/10/27 | 346 | 354 | 344 | 351 | 31,000 |
2014/10/24 | 343 | 343 | 340 | 342 | 50,000 |
2014/10/23 | 338 | 340 | 338 | 340 | 7,000 |
2014/10/22 | 338 | 343 | 338 | 343 | 26,000 |
2014/10/21 | 336 | 336 | 331 | 332 | 35,000 |
2014/10/20 | 336 | 336 | 333 | 336 | 21,000 |
2014/10/17 | 333 | 336 | 330 | 330 | 56,000 |
2014/10/16 | 336 | 342 | 332 | 332 | 74,000 |
2014/10/15 | 339 | 345 | 339 | 340 | 43,000 |
2014/10/14 | 340 | 348 | 340 | 341 | 107,000 |
2014/10/10 | 341 | 344 | 340 | 340 | 43,000 |
2014/10/09 | 352 | 352 | 344 | 344 | 43,000 |
2014/10/08 | 347 | 347 | 342 | 345 | 49,000 |
2014/10/07 | 350 | 353 | 349 | 349 | 54,000 |
2014/10/06 | 351 | 357 | 351 | 351 | 42,000 |
2014/10/03 | 344 | 354 | 344 | 350 | 48,000 |
2014/10/02 | 364 | 364 | 342 | 342 | 79,000 |
2014/10/01 | 364 | 365 | 364 | 365 | 19,000 |
2014/09/30 | 371 | 371 | 362 | 362 | 58,000 |
2014/09/29 | 374 | 380 | 372 | 375 | 60,000 |
2014/09/26 | 383 | 389 | 378 | 378 | 247,000 |
2014/09/25 | 387 | 395 | 387 | 395 | 750,000 |
2014/09/24 | 395 | 395 | 393 | 393 | 134,000 |
2014/09/22 | 393 | 395 | 392 | 394 | 44,000 |
2014/09/19 | 393 | 394 | 389 | 394 | 54,000 |
2014/09/18 | 383 | 393 | 383 | 393 | 35,000 |
2014/09/17 | 389 | 390 | 387 | 387 | 45,000 |
2014/09/16 | 389 | 389 | 385 | 387 | 14,000 |
2014/09/12 | 388 | 393 | 388 | 389 | 94,000 |
2014/09/11 | 390 | 390 | 387 | 388 | 39,000 |
2014/09/10 | 383 | 386 | 382 | 386 | 29,000 |
2014/09/09 | 384 | 386 | 380 | 384 | 59,000 |
2014/09/08 | 385 | 386 | 384 | 385 | 66,000 |
2014/09/05 | 378 | 381 | 375 | 380 | 38,000 |
2014/09/04 | 378 | 378 | 378 | 378 | 10,000 |
2014/09/03 | 375 | 378 | 375 | 378 | 31,000 |
2014/09/02 | 368 | 375 | 368 | 375 | 43,000 |
2014/09/01 | 370 | 371 | 368 | 368 | 19,000 |
2014/08/29 | 366 | 368 | 365 | 368 | 24,000 |
2014/08/28 | 363 | 369 | 363 | 369 | 26,000 |
2014/08/27 | 365 | 365 | 363 | 364 | 17,000 |
2014/08/26 | 367 | 367 | 363 | 365 | 17,000 |
2014/08/25 | 365 | 373 | 365 | 367 | 50,000 |
2014/08/22 | 363 | 365 | 363 | 363 | 40,000 |
2014/08/21 | 360 | 363 | 360 | 363 | 27,000 |
2014/08/20 | 362 | 364 | 361 | 361 | 19,000 |
2014/08/19 | 362 | 365 | 356 | 362 | 73,000 |
2014/08/18 | 365 | 365 | 361 | 362 | 9,000 |
2014/08/15 | 361 | 364 | 361 | 363 | 29,000 |
2014/08/14 | 359 | 362 | 359 | 361 | 13,000 |
2014/08/13 | 360 | 360 | 359 | 359 | 7,000 |
2014/08/12 | 358 | 360 | 358 | 360 | 12,000 |
2014/08/11 | 357 | 358 | 356 | 358 | 24,000 |
2014/08/08 | 359 | 359 | 356 | 356 | 39,000 |
2014/08/07 | 361 | 361 | 359 | 359 | 17,000 |
2014/08/06 | 358 | 360 | 358 | 359 | 36,000 |
2014/08/05 | 360 | 360 | 358 | 358 | 31,000 |
2014/08/04 | 360 | 360 | 358 | 359 | 27,000 |
2014/08/01 | 357 | 360 | 357 | 360 | 16,000 |
2014/07/31 | 359 | 359 | 357 | 357 | 15,000 |
2014/07/30 | 356 | 357 | 355 | 357 | 17,000 |
2014/07/29 | 356 | 356 | 356 | 356 | 7,000 |
2014/07/28 | 356 | 356 | 354 | 355 | 11,000 |
2014/07/25 | 355 | 358 | 354 | 356 | 35,000 |
2014/07/24 | 355 | 355 | 354 | 355 | 15,000 |
2014/07/23 | 356 | 359 | 354 | 355 | 38,000 |
2014/07/22 | 357 | 358 | 356 | 358 | 33,000 |
2014/07/18 | 360 | 360 | 358 | 358 | 19,000 |
2014/07/17 | 359 | 362 | 359 | 362 | 12,000 |
2014/07/16 | 359 | 362 | 359 | 359 | 35,000 |
2014/07/15 | 359 | 360 | 358 | 359 | 16,000 |
2014/07/14 | 356 | 359 | 356 | 359 | 10,000 |
2014/07/11 | 359 | 359 | 356 | 359 | 7,000 |
2014/07/10 | 361 | 363 | 359 | 359 | 26,000 |
2014/07/09 | 361 | 363 | 361 | 361 | 24,000 |
2014/07/08 | 360 | 363 | 355 | 361 | 35,000 |
2014/07/07 | 362 | 362 | 359 | 362 | 7,000 |
2014/07/04 | 359 | 361 | 359 | 361 | 28,000 |
2014/07/03 | 354 | 360 | 354 | 358 | 22,000 |
2014/07/02 | 358 | 359 | 355 | 356 | 34,000 |
2014/07/01 | 360 | 363 | 356 | 359 | 77,000 |
2014/06/30 | 354 | 358 | 351 | 358 | 25,000 |
2014/06/27 | 360 | 363 | 346 | 346 | 46,000 |
2014/06/26 | 360 | 362 | 360 | 361 | 37,000 |
2014/06/25 | 358 | 360 | 356 | 358 | 42,000 |
2014/06/24 | 350 | 358 | 350 | 358 | 43,000 |
2014/06/23 | 349 | 353 | 348 | 351 | 48,000 |
2014/06/20 | 350 | 350 | 347 | 349 | 17,000 |
2014/06/19 | 348 | 350 | 348 | 350 | 43,000 |
2014/06/18 | 344 | 348 | 343 | 347 | 34,000 |
2014/06/17 | 344 | 346 | 344 | 346 | 21,000 |
2014/06/16 | 345 | 347 | 345 | 345 | 12,000 |
2014/06/13 | 347 | 348 | 341 | 345 | 98,000 |
2014/06/12 | 344 | 344 | 341 | 343 | 18,000 |
2014/06/11 | 340 | 345 | 340 | 344 | 46,000 |
2014/06/10 | 342 | 344 | 342 | 344 | 21,000 |
2014/06/09 | 344 | 344 | 341 | 343 | 17,000 |
2014/06/06 | 344 | 344 | 341 | 344 | 19,000 |
2014/06/05 | 344 | 344 | 340 | 344 | 40,000 |
2014/06/04 | 341 | 344 | 340 | 344 | 10,000 |
2014/06/03 | 343 | 344 | 341 | 344 | 35,000 |
2014/06/02 | 344 | 344 | 344 | 344 | 10,000 |
2014/05/30 | 342 | 344 | 342 | 344 | 16,000 |
2014/05/29 | 342 | 344 | 341 | 342 | 10,000 |
2014/05/28 | 344 | 344 | 342 | 342 | 10,000 |
2014/05/27 | 344 | 344 | 342 | 343 | 17,000 |
2014/05/26 | 343 | 344 | 341 | 342 | 25,000 |
2014/05/23 | 335 | 342 | 333 | 340 | 38,000 |
2014/05/22 | 330 | 334 | 330 | 334 | 57,000 |
2014/05/21 | 330 | 332 | 330 | 330 | 21,000 |
2014/05/20 | 333 | 333 | 330 | 330 | 30,000 |
2014/05/19 | 333 | 333 | 332 | 332 | 25,000 |
2014/05/16 | 334 | 335 | 331 | 333 | 52,000 |
2014/05/15 | 332 | 336 | 331 | 335 | 26,000 |
2014/05/14 | 333 | 336 | 333 | 336 | 18,000 |
2014/05/13 | 335 | 335 | 332 | 333 | 34,000 |
2014/05/12 | 336 | 336 | 332 | 332 | 16,000 |
2014/05/09 | 330 | 334 | 330 | 334 | 50,000 |
2014/05/08 | 331 | 334 | 331 | 332 | 20,000 |
2014/05/07 | 340 | 340 | 329 | 330 | 65,000 |
2014/05/02 | 342 | 343 | 341 | 343 | 12,000 |
2014/05/01 | 344 | 345 | 342 | 344 | 15,000 |
2014/04/30 | 342 | 343 | 340 | 343 | 19,000 |
2014/04/28 | 343 | 345 | 340 | 343 | 37,000 |
2014/04/25 | 342 | 346 | 342 | 345 | 29,000 |
2014/04/24 | 343 | 345 | 340 | 342 | 24,000 |
2014/04/23 | 344 | 350 | 344 | 346 | 29,000 |
2014/04/22 | 343 | 348 | 342 | 344 | 28,000 |
2014/04/21 | 347 | 348 | 345 | 345 | 13,000 |
2014/04/18 | 342 | 347 | 342 | 347 | 28,000 |
2014/04/17 | 339 | 342 | 339 | 341 | 22,000 |
2014/04/16 | 331 | 339 | 331 | 339 | 25,000 |
2014/04/15 | 332 | 334 | 331 | 331 | 11,000 |
2014/04/14 | 331 | 334 | 330 | 330 | 18,000 |
2014/04/11 | 331 | 334 | 328 | 331 | 36,000 |
2014/04/10 | 331 | 335 | 330 | 333 | 26,000 |
2014/04/09 | 341 | 341 | 329 | 329 | 62,000 |
2014/04/08 | 345 | 345 | 340 | 341 | 52,000 |
2014/04/07 | 348 | 349 | 345 | 348 | 27,000 |
2014/04/04 | 346 | 352 | 343 | 350 | 76,000 |
2014/04/03 | 344 | 352 | 342 | 348 | 63,000 |
2014/04/02 | 346 | 349 | 342 | 345 | 109,000 |
2014/04/01 | 342 | 345 | 341 | 345 | 97,000 |
2014/03/31 | 339 | 342 | 336 | 340 | 94,000 |
2014/03/28 | 337 | 338 | 334 | 338 | 119,000 |
2014/03/27 | 342 | 343 | 336 | 340 | 186,000 |
2014/03/26 | 347 | 348 | 344 | 347 | 502,000 |
2014/03/25 | 345 | 349 | 344 | 346 | 122,000 |
2014/03/24 | 340 | 344 | 339 | 343 | 114,000 |
2014/03/20 | 335 | 337 | 335 | 335 | 52,000 |
2014/03/19 | 335 | 339 | 333 | 333 | 57,000 |
2014/03/18 | 337 | 338 | 335 | 335 | 51,000 |
2014/03/17 | 336 | 344 | 336 | 336 | 90,000 |
2014/03/14 | 345 | 349 | 341 | 341 | 162,000 |
2014/03/13 | 345 | 349 | 345 | 346 | 14,000 |
2014/03/12 | 345 | 349 | 345 | 345 | 59,000 |
2014/03/11 | 347 | 347 | 345 | 347 | 18,000 |
2014/03/10 | 340 | 346 | 340 | 344 | 55,000 |
2014/03/07 | 343 | 344 | 339 | 344 | 35,000 |
2014/03/06 | 338 | 343 | 338 | 343 | 24,000 |
2014/03/05 | 339 | 340 | 336 | 338 | 41,000 |
2014/03/04 | 338 | 338 | 334 | 337 | 29,000 |
2014/03/03 | 333 | 338 | 331 | 338 | 32,000 |
2014/02/28 | 334 | 338 | 334 | 335 | 23,000 |
2014/02/27 | 337 | 338 | 334 | 335 | 29,000 |
2014/02/26 | 331 | 335 | 331 | 335 | 44,000 |
2014/02/25 | 337 | 339 | 335 | 339 | 32,000 |
2014/02/24 | 338 | 339 | 336 | 337 | 21,000 |
2014/02/21 | 338 | 340 | 335 | 337 | 38,000 |
2014/02/20 | 337 | 339 | 335 | 338 | 20,000 |
2014/02/19 | 338 | 340 | 337 | 339 | 17,000 |
2014/02/18 | 338 | 340 | 335 | 340 | 36,000 |
2014/02/17 | 333 | 338 | 330 | 337 | 29,000 |
2014/02/14 | 336 | 340 | 330 | 333 | 52,000 |
2014/02/13 | 334 | 335 | 332 | 332 | 22,000 |
2014/02/12 | 330 | 339 | 330 | 337 | 59,000 |
2014/02/10 | 327 | 327 | 323 | 323 | 12,000 |
2014/02/07 | 316 | 319 | 315 | 319 | 33,000 |
2014/02/06 | 323 | 323 | 312 | 312 | 37,000 |
2014/02/05 | 317 | 318 | 305 | 317 | 82,000 |
2014/02/04 | 320 | 320 | 303 | 307 | 118,000 |
2014/02/03 | 322 | 327 | 322 | 323 | 15,000 |
2014/01/31 | 323 | 331 | 323 | 326 | 27,000 |
2014/01/30 | 327 | 327 | 322 | 323 | 48,000 |
2014/01/29 | 328 | 333 | 328 | 329 | 22,000 |
2014/01/28 | 334 | 340 | 326 | 326 | 84,000 |
2014/01/27 | 338 | 338 | 333 | 333 | 70,000 |
2014/01/24 | 339 | 343 | 337 | 338 | 61,000 |
2014/01/23 | 340 | 344 | 340 | 340 | 28,000 |
2014/01/22 | 339 | 343 | 339 | 343 | 44,000 |
2014/01/21 | 340 | 342 | 339 | 339 | 36,000 |
2014/01/20 | 340 | 340 | 339 | 339 | 24,000 |
2014/01/17 | 340 | 340 | 337 | 337 | 20,000 |
2014/01/16 | 338 | 342 | 336 | 341 | 44,000 |
2014/01/15 | 335 | 336 | 333 | 334 | 55,000 |
2014/01/14 | 335 | 338 | 333 | 335 | 34,000 |
2014/01/10 | 336 | 338 | 335 | 336 | 48,000 |
2014/01/09 | 337 | 344 | 334 | 339 | 48,000 |
2014/01/08 | 336 | 337 | 333 | 337 | 37,000 |
2014/01/07 | 336 | 336 | 327 | 331 | 31,000 |
2014/01/06 | 337 | 339 | 333 | 336 | 60,000 |