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 |
---|---|---|---|---|---|
2015/12/30 | 359 | 362 | 359 | 362 | 25,000 |
2015/12/29 | 357 | 359 | 355 | 359 | 39,000 |
2015/12/28 | 353 | 357 | 353 | 357 | 28,000 |
2015/12/25 | 355 | 355 | 352 | 352 | 55,000 |
2015/12/24 | 358 | 359 | 354 | 355 | 116,000 |
2015/12/22 | 358 | 360 | 356 | 357 | 61,000 |
2015/12/21 | 359 | 359 | 356 | 357 | 24,000 |
2015/12/18 | 359 | 361 | 358 | 360 | 16,000 |
2015/12/17 | 357 | 362 | 357 | 361 | 74,000 |
2015/12/16 | 356 | 357 | 353 | 357 | 54,000 |
2015/12/15 | 356 | 357 | 355 | 355 | 28,000 |
2015/12/14 | 354 | 356 | 353 | 356 | 55,000 |
2015/12/11 | 354 | 359 | 354 | 357 | 148,000 |
2015/12/10 | 354 | 355 | 353 | 353 | 52,000 |
2015/12/09 | 354 | 356 | 354 | 355 | 38,000 |
2015/12/08 | 354 | 356 | 354 | 354 | 47,000 |
2015/12/07 | 356 | 356 | 354 | 354 | 31,000 |
2015/12/04 | 355 | 356 | 353 | 353 | 40,000 |
2015/12/03 | 354 | 356 | 354 | 355 | 32,000 |
2015/12/02 | 357 | 357 | 354 | 355 | 46,000 |
2015/12/01 | 356 | 356 | 353 | 355 | 25,000 |
2015/11/30 | 357 | 357 | 355 | 355 | 50,000 |
2015/11/27 | 355 | 359 | 355 | 358 | 22,000 |
2015/11/26 | 357 | 358 | 355 | 355 | 32,000 |
2015/11/25 | 358 | 358 | 356 | 356 | 19,000 |
2015/11/24 | 355 | 358 | 355 | 358 | 51,000 |
2015/11/20 | 357 | 357 | 356 | 357 | 11,000 |
2015/11/19 | 358 | 358 | 355 | 357 | 73,000 |
2015/11/18 | 358 | 358 | 354 | 357 | 38,000 |
2015/11/17 | 355 | 357 | 355 | 357 | 32,000 |
2015/11/16 | 359 | 359 | 354 | 355 | 29,000 |
2015/11/13 | 359 | 359 | 355 | 359 | 50,000 |
2015/11/12 | 359 | 360 | 358 | 360 | 15,000 |
2015/11/11 | 360 | 360 | 359 | 360 | 19,000 |
2015/11/10 | 359 | 359 | 358 | 358 | 18,000 |
2015/11/09 | 358 | 360 | 358 | 360 | 29,000 |
2015/11/06 | 357 | 359 | 357 | 358 | 16,000 |
2015/11/05 | 356 | 358 | 355 | 357 | 30,000 |
2015/11/04 | 357 | 357 | 356 | 356 | 12,000 |
2015/11/02 | 356 | 356 | 355 | 355 | 19,000 |
2015/10/30 | 358 | 359 | 356 | 357 | 39,000 |
2015/10/29 | 359 | 360 | 356 | 357 | 43,000 |
2015/10/28 | 361 | 361 | 352 | 360 | 94,000 |
2015/10/27 | 361 | 361 | 361 | 361 | 4,000 |
2015/10/26 | 360 | 360 | 358 | 360 | 18,000 |
2015/10/23 | 359 | 360 | 357 | 360 | 28,000 |
2015/10/22 | 356 | 358 | 353 | 358 | 41,000 |
2015/10/21 | 352 | 355 | 352 | 355 | 38,000 |
2015/10/20 | 358 | 358 | 351 | 352 | 27,000 |
2015/10/19 | 359 | 360 | 353 | 356 | 27,000 |
2015/10/16 | 360 | 360 | 355 | 360 | 38,000 |
2015/10/15 | 355 | 357 | 353 | 357 | 26,000 |
2015/10/14 | 360 | 360 | 351 | 353 | 30,000 |
2015/10/13 | 359 | 361 | 359 | 361 | 49,000 |
2015/10/09 | 362 | 363 | 360 | 362 | 34,000 |
2015/10/08 | 363 | 363 | 359 | 362 | 26,000 |
2015/10/07 | 361 | 363 | 361 | 362 | 33,000 |
2015/10/06 | 359 | 362 | 357 | 360 | 92,000 |
2015/10/05 | 358 | 360 | 357 | 357 | 26,000 |
2015/10/02 | 351 | 357 | 350 | 357 | 38,000 |
2015/10/01 | 348 | 354 | 348 | 352 | 32,000 |
2015/09/30 | 345 | 351 | 342 | 348 | 75,000 |
2015/09/29 | 351 | 351 | 341 | 343 | 93,000 |
2015/09/28 | 355 | 358 | 354 | 356 | 243,000 |
2015/09/25 | 360 | 366 | 360 | 364 | 1,009,000 |
2015/09/24 | 361 | 365 | 360 | 360 | 367,000 |
2015/09/18 | 365 | 365 | 361 | 361 | 98,000 |
2015/09/17 | 364 | 366 | 363 | 365 | 44,000 |
2015/09/16 | 365 | 366 | 364 | 365 | 32,000 |
2015/09/15 | 367 | 368 | 365 | 365 | 50,000 |
2015/09/14 | 367 | 367 | 364 | 364 | 26,000 |
2015/09/11 | 370 | 370 | 367 | 367 | 102,000 |
2015/09/10 | 366 | 368 | 365 | 366 | 22,000 |
2015/09/09 | 365 | 370 | 363 | 370 | 50,000 |
2015/09/08 | 361 | 361 | 360 | 360 | 28,000 |
2015/09/07 | 359 | 365 | 358 | 361 | 45,000 |
2015/09/04 | 363 | 363 | 359 | 359 | 63,000 |
2015/09/03 | 363 | 366 | 363 | 363 | 51,000 |
2015/09/02 | 360 | 367 | 359 | 363 | 78,000 |
2015/09/01 | 367 | 372 | 361 | 361 | 92,000 |
2015/08/31 | 366 | 368 | 363 | 367 | 37,000 |
2015/08/28 | 363 | 367 | 363 | 367 | 51,000 |
2015/08/27 | 360 | 363 | 358 | 361 | 97,000 |
2015/08/26 | 357 | 361 | 355 | 359 | 131,000 |
2015/08/25 | 360 | 360 | 356 | 356 | 111,000 |
2015/08/24 | 366 | 367 | 360 | 360 | 94,000 |
2015/08/21 | 370 | 372 | 365 | 365 | 82,000 |
2015/08/20 | 372 | 377 | 371 | 371 | 33,000 |
2015/08/19 | 376 | 378 | 371 | 373 | 39,000 |
2015/08/18 | 375 | 378 | 375 | 378 | 11,000 |
2015/08/17 | 371 | 376 | 371 | 374 | 33,000 |
2015/08/14 | 378 | 378 | 375 | 376 | 28,000 |
2015/08/13 | 374 | 378 | 373 | 373 | 34,000 |
2015/08/12 | 380 | 380 | 378 | 378 | 11,000 |
2015/08/11 | 381 | 382 | 377 | 380 | 42,000 |
2015/08/10 | 381 | 384 | 380 | 384 | 52,000 |
2015/08/07 | 382 | 384 | 380 | 381 | 60,000 |
2015/08/06 | 383 | 384 | 382 | 384 | 38,000 |
2015/08/05 | 376 | 382 | 375 | 380 | 42,000 |
2015/08/04 | 375 | 378 | 374 | 377 | 20,000 |
2015/08/03 | 379 | 379 | 372 | 378 | 32,000 |
2015/07/31 | 373 | 378 | 371 | 378 | 56,000 |
2015/07/30 | 368 | 373 | 368 | 373 | 40,000 |
2015/07/29 | 368 | 368 | 366 | 368 | 17,000 |
2015/07/28 | 367 | 368 | 367 | 367 | 20,000 |
2015/07/27 | 365 | 367 | 363 | 367 | 76,000 |
2015/07/24 | 362 | 365 | 362 | 364 | 18,000 |
2015/07/23 | 362 | 363 | 362 | 363 | 68,000 |
2015/07/22 | 364 | 364 | 361 | 362 | 57,000 |
2015/07/21 | 363 | 365 | 363 | 364 | 17,000 |
2015/07/17 | 364 | 364 | 360 | 363 | 34,000 |
2015/07/16 | 363 | 365 | 363 | 364 | 42,000 |
2015/07/15 | 361 | 363 | 359 | 363 | 48,000 |
2015/07/14 | 358 | 361 | 358 | 361 | 35,000 |
2015/07/13 | 358 | 359 | 358 | 359 | 10,000 |
2015/07/10 | 356 | 358 | 356 | 356 | 39,000 |
2015/07/09 | 358 | 358 | 356 | 356 | 109,000 |
2015/07/08 | 362 | 362 | 358 | 358 | 81,000 |
2015/07/07 | 362 | 362 | 362 | 362 | 18,000 |
2015/07/06 | 361 | 363 | 360 | 360 | 54,000 |
2015/07/03 | 364 | 364 | 362 | 363 | 29,000 |
2015/07/02 | 362 | 365 | 362 | 365 | 45,000 |
2015/07/01 | 359 | 361 | 358 | 360 | 27,000 |
2015/06/30 | 360 | 361 | 358 | 358 | 31,000 |
2015/06/29 | 364 | 364 | 359 | 359 | 70,000 |
2015/06/26 | 363 | 363 | 361 | 361 | 23,000 |
2015/06/25 | 363 | 364 | 361 | 361 | 19,000 |
2015/06/24 | 361 | 364 | 361 | 363 | 69,000 |
2015/06/23 | 366 | 366 | 361 | 363 | 43,000 |
2015/06/22 | 360 | 362 | 360 | 362 | 19,000 |
2015/06/19 | 359 | 360 | 359 | 360 | 34,000 |
2015/06/18 | 360 | 363 | 359 | 359 | 45,000 |
2015/06/17 | 360 | 362 | 360 | 360 | 14,000 |
2015/06/16 | 359 | 362 | 359 | 360 | 29,000 |
2015/06/15 | 361 | 363 | 359 | 360 | 38,000 |
2015/06/12 | 363 | 363 | 361 | 361 | 79,000 |
2015/06/11 | 359 | 360 | 359 | 360 | 17,000 |
2015/06/10 | 360 | 361 | 359 | 359 | 26,000 |
2015/06/09 | 360 | 362 | 358 | 358 | 30,000 |
2015/06/08 | 362 | 362 | 360 | 360 | 7,000 |
2015/06/05 | 361 | 363 | 360 | 360 | 39,000 |
2015/06/04 | 362 | 362 | 361 | 361 | 20,000 |
2015/06/03 | 362 | 363 | 361 | 362 | 17,000 |
2015/06/02 | 362 | 363 | 361 | 361 | 34,000 |
2015/06/01 | 365 | 365 | 362 | 363 | 33,000 |
2015/05/29 | 362 | 367 | 362 | 365 | 38,000 |
2015/05/28 | 361 | 366 | 361 | 364 | 32,000 |
2015/05/27 | 363 | 365 | 362 | 362 | 14,000 |
2015/05/26 | 359 | 364 | 359 | 362 | 44,000 |
2015/05/25 | 368 | 369 | 362 | 362 | 50,000 |
2015/05/22 | 364 | 365 | 363 | 365 | 6,000 |
2015/05/21 | 363 | 365 | 361 | 362 | 26,000 |
2015/05/20 | 365 | 367 | 362 | 366 | 61,000 |
2015/05/19 | 366 | 368 | 365 | 368 | 41,000 |
2015/05/18 | 364 | 370 | 364 | 369 | 99,000 |
2015/05/15 | 360 | 364 | 360 | 364 | 25,000 |
2015/05/14 | 359 | 361 | 358 | 360 | 38,000 |
2015/05/13 | 361 | 362 | 359 | 362 | 43,000 |
2015/05/12 | 358 | 361 | 358 | 361 | 45,000 |
2015/05/11 | 356 | 359 | 356 | 357 | 24,000 |
2015/05/08 | 355 | 359 | 352 | 354 | 65,000 |
2015/05/07 | 358 | 358 | 355 | 355 | 31,000 |
2015/05/01 | 360 | 360 | 356 | 356 | 40,000 |
2015/04/30 | 363 | 363 | 360 | 361 | 31,000 |
2015/04/28 | 369 | 370 | 361 | 362 | 76,000 |
2015/04/27 | 360 | 360 | 358 | 358 | 13,000 |
2015/04/24 | 360 | 362 | 359 | 359 | 20,000 |
2015/04/23 | 359 | 359 | 358 | 358 | 22,000 |
2015/04/22 | 360 | 361 | 359 | 359 | 15,000 |
2015/04/21 | 355 | 361 | 355 | 360 | 13,000 |
2015/04/20 | 354 | 355 | 353 | 355 | 27,000 |
2015/04/17 | 357 | 357 | 356 | 356 | 17,000 |
2015/04/16 | 360 | 361 | 355 | 355 | 35,000 |
2015/04/15 | 360 | 361 | 359 | 360 | 48,000 |
2015/04/14 | 364 | 367 | 360 | 360 | 55,000 |
2015/04/13 | 368 | 370 | 365 | 365 | 18,000 |
2015/04/10 | 368 | 370 | 368 | 368 | 64,000 |
2015/04/09 | 372 | 372 | 368 | 370 | 59,000 |
2015/04/08 | 371 | 373 | 370 | 371 | 39,000 |
2015/04/07 | 368 | 370 | 367 | 369 | 74,000 |
2015/04/06 | 362 | 368 | 362 | 367 | 62,000 |
2015/04/03 | 361 | 363 | 361 | 363 | 45,000 |
2015/04/02 | 354 | 363 | 353 | 361 | 85,000 |
2015/04/01 | 351 | 357 | 351 | 352 | 107,000 |
2015/03/31 | 361 | 362 | 356 | 356 | 40,000 |
2015/03/30 | 358 | 362 | 356 | 359 | 106,000 |
2015/03/27 | 352 | 359 | 352 | 356 | 228,000 |
2015/03/26 | 371 | 371 | 350 | 350 | 795,000 |
2015/03/25 | 374 | 374 | 370 | 373 | 139,000 |
2015/03/24 | 377 | 377 | 374 | 374 | 89,000 |
2015/03/23 | 377 | 379 | 377 | 379 | 56,000 |
2015/03/20 | 375 | 379 | 375 | 377 | 28,000 |
2015/03/19 | 376 | 376 | 374 | 375 | 54,000 |
2015/03/18 | 378 | 378 | 376 | 377 | 54,000 |
2015/03/17 | 379 | 379 | 377 | 378 | 57,000 |
2015/03/16 | 376 | 378 | 376 | 378 | 30,000 |
2015/03/13 | 378 | 379 | 375 | 377 | 98,000 |
2015/03/12 | 379 | 379 | 377 | 379 | 80,000 |
2015/03/11 | 378 | 379 | 377 | 379 | 48,000 |
2015/03/10 | 381 | 381 | 378 | 378 | 21,000 |
2015/03/09 | 380 | 381 | 378 | 380 | 40,000 |
2015/03/06 | 380 | 382 | 379 | 382 | 52,000 |
2015/03/05 | 380 | 383 | 379 | 380 | 35,000 |
2015/03/04 | 379 | 381 | 379 | 379 | 29,000 |
2015/03/03 | 381 | 381 | 379 | 379 | 15,000 |
2015/03/02 | 377 | 380 | 377 | 379 | 44,000 |
2015/02/27 | 386 | 386 | 381 | 383 | 50,000 |
2015/02/26 | 384 | 388 | 384 | 385 | 50,000 |
2015/02/25 | 385 | 387 | 382 | 386 | 45,000 |
2015/02/24 | 381 | 385 | 381 | 383 | 24,000 |
2015/02/23 | 388 | 388 | 380 | 382 | 47,000 |
2015/02/20 | 390 | 390 | 386 | 387 | 43,000 |
2015/02/19 | 387 | 390 | 386 | 390 | 45,000 |
2015/02/18 | 384 | 387 | 381 | 385 | 59,000 |
2015/02/17 | 379 | 381 | 376 | 381 | 41,000 |
2015/02/16 | 377 | 379 | 373 | 378 | 47,000 |
2015/02/13 | 378 | 378 | 372 | 374 | 32,000 |
2015/02/12 | 372 | 373 | 370 | 371 | 37,000 |
2015/02/10 | 367 | 374 | 367 | 369 | 21,000 |
2015/02/09 | 367 | 369 | 367 | 367 | 11,000 |
2015/02/06 | 369 | 370 | 366 | 367 | 29,000 |
2015/02/05 | 369 | 369 | 367 | 368 | 14,000 |
2015/02/04 | 366 | 369 | 365 | 369 | 26,000 |
2015/02/03 | 367 | 367 | 363 | 363 | 26,000 |
2015/02/02 | 369 | 370 | 367 | 367 | 29,000 |
2015/01/30 | 365 | 370 | 365 | 369 | 31,000 |
2015/01/29 | 370 | 371 | 365 | 365 | 32,000 |
2015/01/28 | 366 | 370 | 365 | 370 | 39,000 |
2015/01/27 | 366 | 374 | 366 | 369 | 59,000 |
2015/01/26 | 361 | 364 | 361 | 364 | 28,000 |
2015/01/23 | 357 | 362 | 357 | 362 | 29,000 |
2015/01/22 | 355 | 356 | 353 | 356 | 14,000 |
2015/01/21 | 353 | 355 | 352 | 355 | 24,000 |
2015/01/20 | 349 | 352 | 349 | 352 | 22,000 |
2015/01/19 | 347 | 351 | 347 | 350 | 15,000 |
2015/01/16 | 348 | 349 | 347 | 347 | 25,000 |
2015/01/15 | 349 | 352 | 349 | 351 | 23,000 |
2015/01/14 | 346 | 349 | 346 | 348 | 21,000 |
2015/01/13 | 347 | 348 | 345 | 345 | 36,000 |
2015/01/09 | 346 | 349 | 346 | 348 | 30,000 |
2015/01/08 | 346 | 348 | 346 | 346 | 26,000 |
2015/01/07 | 348 | 348 | 345 | 346 | 40,000 |
2015/01/06 | 352 | 352 | 348 | 349 | 34,000 |
2015/01/05 | 349 | 350 | 349 | 350 | 4,000 |