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 |
---|---|---|---|---|---|
2016/12/30 | 373 | 375 | 372 | 375 | 79,000 |
2016/12/29 | 372 | 373 | 371 | 372 | 54,000 |
2016/12/28 | 372 | 373 | 371 | 372 | 68,000 |
2016/12/27 | 371 | 372 | 371 | 372 | 35,000 |
2016/12/26 | 372 | 372 | 370 | 371 | 54,000 |
2016/12/22 | 372 | 372 | 370 | 372 | 32,000 |
2016/12/21 | 370 | 372 | 370 | 372 | 24,000 |
2016/12/20 | 372 | 372 | 369 | 371 | 53,000 |
2016/12/19 | 372 | 372 | 370 | 371 | 35,000 |
2016/12/16 | 372 | 372 | 369 | 372 | 36,000 |
2016/12/15 | 368 | 371 | 368 | 371 | 71,000 |
2016/12/14 | 372 | 372 | 370 | 370 | 13,000 |
2016/12/13 | 370 | 372 | 370 | 372 | 40,000 |
2016/12/12 | 371 | 373 | 369 | 370 | 69,000 |
2016/12/09 | 369 | 371 | 369 | 371 | 74,000 |
2016/12/08 | 369 | 370 | 368 | 370 | 52,000 |
2016/12/07 | 367 | 369 | 367 | 367 | 67,000 |
2016/12/06 | 367 | 369 | 365 | 365 | 65,000 |
2016/12/05 | 368 | 368 | 366 | 367 | 38,000 |
2016/12/02 | 369 | 370 | 368 | 368 | 33,000 |
2016/12/01 | 369 | 370 | 368 | 369 | 67,000 |
2016/11/30 | 368 | 369 | 368 | 368 | 18,000 |
2016/11/29 | 366 | 368 | 366 | 368 | 51,000 |
2016/11/28 | 365 | 368 | 365 | 368 | 49,000 |
2016/11/25 | 367 | 367 | 365 | 366 | 51,000 |
2016/11/24 | 365 | 366 | 365 | 366 | 25,000 |
2016/11/22 | 367 | 367 | 364 | 365 | 49,000 |
2016/11/21 | 367 | 367 | 364 | 366 | 51,000 |
2016/11/18 | 364 | 365 | 364 | 364 | 46,000 |
2016/11/17 | 362 | 364 | 362 | 363 | 69,000 |
2016/11/16 | 363 | 364 | 362 | 362 | 48,000 |
2016/11/15 | 362 | 363 | 361 | 362 | 49,000 |
2016/11/14 | 362 | 364 | 361 | 362 | 63,000 |
2016/11/11 | 362 | 364 | 361 | 362 | 65,000 |
2016/11/10 | 365 | 368 | 361 | 361 | 104,000 |
2016/11/09 | 368 | 368 | 360 | 360 | 181,000 |
2016/11/08 | 367 | 369 | 366 | 366 | 14,000 |
2016/11/07 | 368 | 368 | 366 | 366 | 27,000 |
2016/11/04 | 368 | 369 | 367 | 368 | 35,000 |
2016/11/02 | 372 | 372 | 368 | 369 | 58,000 |
2016/11/01 | 371 | 373 | 370 | 372 | 30,000 |
2016/10/31 | 373 | 373 | 369 | 370 | 48,000 |
2016/10/28 | 372 | 372 | 369 | 372 | 79,000 |
2016/10/27 | 370 | 374 | 368 | 372 | 48,000 |
2016/10/26 | 373 | 373 | 370 | 371 | 49,000 |
2016/10/25 | 371 | 373 | 371 | 373 | 54,000 |
2016/10/24 | 372 | 372 | 368 | 371 | 35,000 |
2016/10/21 | 372 | 372 | 369 | 372 | 25,000 |
2016/10/20 | 370 | 373 | 370 | 372 | 31,000 |
2016/10/19 | 368 | 370 | 368 | 370 | 32,000 |
2016/10/18 | 368 | 368 | 367 | 368 | 34,000 |
2016/10/17 | 367 | 368 | 366 | 367 | 39,000 |
2016/10/14 | 366 | 367 | 366 | 366 | 15,000 |
2016/10/13 | 367 | 367 | 365 | 366 | 18,000 |
2016/10/12 | 364 | 367 | 364 | 366 | 64,000 |
2016/10/11 | 365 | 365 | 364 | 364 | 26,000 |
2016/10/07 | 366 | 366 | 364 | 365 | 37,000 |
2016/10/06 | 366 | 367 | 366 | 366 | 26,000 |
2016/10/05 | 364 | 367 | 364 | 366 | 82,000 |
2016/10/04 | 365 | 365 | 363 | 365 | 47,000 |
2016/10/03 | 362 | 366 | 362 | 364 | 47,000 |
2016/09/30 | 363 | 363 | 361 | 361 | 60,000 |
2016/09/29 | 365 | 365 | 362 | 363 | 117,000 |
2016/09/28 | 368 | 368 | 362 | 364 | 349,000 |
2016/09/27 | 373 | 373 | 371 | 373 | 569,000 |
2016/09/26 | 372 | 372 | 370 | 372 | 257,000 |
2016/09/23 | 372 | 373 | 371 | 372 | 192,000 |
2016/09/21 | 370 | 372 | 369 | 372 | 176,000 |
2016/09/20 | 369 | 371 | 369 | 370 | 100,000 |
2016/09/16 | 371 | 371 | 370 | 370 | 74,000 |
2016/09/15 | 370 | 371 | 370 | 371 | 161,000 |
2016/09/14 | 369 | 372 | 369 | 372 | 102,000 |
2016/09/13 | 368 | 370 | 368 | 369 | 91,000 |
2016/09/12 | 368 | 369 | 367 | 369 | 127,000 |
2016/09/09 | 369 | 369 | 368 | 368 | 61,000 |
2016/09/08 | 368 | 371 | 368 | 371 | 126,000 |
2016/09/07 | 367 | 370 | 367 | 369 | 58,000 |
2016/09/06 | 367 | 369 | 367 | 369 | 27,000 |
2016/09/05 | 367 | 369 | 367 | 367 | 23,000 |
2016/09/02 | 367 | 368 | 366 | 367 | 29,000 |
2016/09/01 | 366 | 367 | 366 | 366 | 32,000 |
2016/08/31 | 367 | 367 | 366 | 366 | 34,000 |
2016/08/30 | 366 | 368 | 366 | 367 | 15,000 |
2016/08/29 | 365 | 369 | 365 | 367 | 41,000 |
2016/08/26 | 365 | 366 | 363 | 364 | 33,000 |
2016/08/25 | 364 | 366 | 363 | 364 | 47,000 |
2016/08/24 | 363 | 364 | 362 | 363 | 30,000 |
2016/08/23 | 365 | 365 | 363 | 363 | 50,000 |
2016/08/22 | 362 | 365 | 362 | 364 | 25,000 |
2016/08/19 | 364 | 364 | 362 | 362 | 26,000 |
2016/08/18 | 363 | 364 | 363 | 363 | 37,000 |
2016/08/17 | 365 | 365 | 363 | 364 | 45,000 |
2016/08/16 | 366 | 366 | 364 | 364 | 38,000 |
2016/08/15 | 365 | 367 | 365 | 366 | 7,000 |
2016/08/12 | 366 | 366 | 365 | 365 | 26,000 |
2016/08/10 | 365 | 365 | 364 | 364 | 12,000 |
2016/08/09 | 366 | 367 | 365 | 365 | 15,000 |
2016/08/08 | 364 | 367 | 363 | 366 | 27,000 |
2016/08/05 | 362 | 364 | 362 | 363 | 16,000 |
2016/08/04 | 363 | 363 | 362 | 363 | 14,000 |
2016/08/03 | 363 | 364 | 363 | 363 | 14,000 |
2016/08/02 | 366 | 368 | 364 | 364 | 39,000 |
2016/08/01 | 366 | 366 | 363 | 366 | 26,000 |
2016/07/29 | 368 | 368 | 362 | 366 | 46,000 |
2016/07/28 | 362 | 366 | 362 | 366 | 30,000 |
2016/07/27 | 363 | 366 | 363 | 364 | 30,000 |
2016/07/26 | 362 | 365 | 362 | 363 | 19,000 |
2016/07/25 | 361 | 365 | 361 | 363 | 21,000 |
2016/07/22 | 362 | 364 | 361 | 362 | 52,000 |
2016/07/21 | 366 | 366 | 361 | 364 | 20,000 |
2016/07/20 | 364 | 366 | 364 | 366 | 27,000 |
2016/07/19 | 364 | 365 | 364 | 365 | 16,000 |
2016/07/15 | 364 | 366 | 363 | 364 | 30,000 |
2016/07/14 | 365 | 366 | 364 | 364 | 31,000 |
2016/07/13 | 365 | 365 | 363 | 365 | 13,000 |
2016/07/12 | 363 | 365 | 362 | 363 | 33,000 |
2016/07/11 | 361 | 363 | 360 | 363 | 35,000 |
2016/07/08 | 363 | 366 | 361 | 361 | 43,000 |
2016/07/07 | 361 | 363 | 360 | 361 | 34,000 |
2016/07/06 | 362 | 364 | 361 | 361 | 33,000 |
2016/07/05 | 365 | 366 | 361 | 363 | 28,000 |
2016/07/04 | 366 | 366 | 364 | 366 | 10,000 |
2016/07/01 | 366 | 367 | 365 | 366 | 17,000 |
2016/06/30 | 367 | 367 | 364 | 364 | 13,000 |
2016/06/29 | 364 | 367 | 363 | 366 | 25,000 |
2016/06/28 | 359 | 363 | 356 | 360 | 66,000 |
2016/06/27 | 361 | 363 | 358 | 361 | 60,000 |
2016/06/24 | 367 | 367 | 356 | 358 | 119,000 |
2016/06/23 | 364 | 367 | 364 | 366 | 19,000 |
2016/06/22 | 363 | 366 | 361 | 366 | 32,000 |
2016/06/21 | 359 | 362 | 359 | 362 | 17,000 |
2016/06/20 | 358 | 362 | 358 | 359 | 29,000 |
2016/06/17 | 360 | 360 | 357 | 357 | 27,000 |
2016/06/16 | 360 | 360 | 358 | 358 | 25,000 |
2016/06/15 | 360 | 361 | 359 | 359 | 30,000 |
2016/06/14 | 363 | 364 | 360 | 361 | 26,000 |
2016/06/13 | 362 | 362 | 359 | 359 | 26,000 |
2016/06/10 | 366 | 366 | 362 | 362 | 65,000 |
2016/06/09 | 366 | 366 | 360 | 362 | 39,000 |
2016/06/08 | 368 | 368 | 364 | 366 | 23,000 |
2016/06/07 | 365 | 369 | 365 | 368 | 37,000 |
2016/06/06 | 365 | 365 | 365 | 365 | 23,000 |
2016/06/03 | 364 | 366 | 362 | 366 | 51,000 |
2016/06/02 | 367 | 367 | 364 | 364 | 10,000 |
2016/06/01 | 367 | 367 | 366 | 367 | 11,000 |
2016/05/31 | 366 | 367 | 366 | 366 | 9,000 |
2016/05/30 | 366 | 367 | 365 | 365 | 31,000 |
2016/05/27 | 365 | 365 | 362 | 365 | 17,000 |
2016/05/26 | 365 | 365 | 364 | 364 | 15,000 |
2016/05/25 | 365 | 366 | 362 | 365 | 16,000 |
2016/05/24 | 363 | 364 | 363 | 363 | 14,000 |
2016/05/23 | 363 | 364 | 363 | 363 | 19,000 |
2016/05/20 | 360 | 363 | 360 | 363 | 7,000 |
2016/05/19 | 359 | 362 | 359 | 360 | 32,000 |
2016/05/18 | 360 | 362 | 360 | 361 | 7,000 |
2016/05/17 | 359 | 362 | 358 | 359 | 23,000 |
2016/05/16 | 358 | 358 | 358 | 358 | 4,000 |
2016/05/13 | 359 | 359 | 356 | 356 | 30,000 |
2016/05/12 | 362 | 362 | 359 | 359 | 6,000 |
2016/05/11 | 363 | 363 | 359 | 361 | 24,000 |
2016/05/10 | 359 | 365 | 359 | 362 | 35,000 |
2016/05/09 | 360 | 362 | 359 | 359 | 13,000 |
2016/05/06 | 359 | 360 | 359 | 360 | 29,000 |
2016/05/02 | 360 | 362 | 358 | 358 | 50,000 |
2016/04/28 | 364 | 366 | 362 | 362 | 44,000 |
2016/04/27 | 363 | 367 | 363 | 363 | 41,000 |
2016/04/26 | 368 | 368 | 365 | 367 | 37,000 |
2016/04/25 | 368 | 368 | 366 | 368 | 14,000 |
2016/04/22 | 366 | 368 | 364 | 368 | 47,000 |
2016/04/21 | 363 | 366 | 363 | 366 | 60,000 |
2016/04/20 | 363 | 364 | 363 | 363 | 50,000 |
2016/04/19 | 363 | 363 | 362 | 363 | 13,000 |
2016/04/18 | 357 | 361 | 357 | 359 | 27,000 |
2016/04/15 | 362 | 363 | 358 | 362 | 40,000 |
2016/04/14 | 361 | 362 | 359 | 362 | 36,000 |
2016/04/13 | 360 | 361 | 357 | 359 | 43,000 |
2016/04/12 | 355 | 360 | 355 | 358 | 40,000 |
2016/04/11 | 355 | 355 | 354 | 355 | 11,000 |
2016/04/08 | 353 | 358 | 353 | 355 | 49,000 |
2016/04/07 | 354 | 355 | 353 | 354 | 29,000 |
2016/04/06 | 357 | 357 | 352 | 355 | 58,000 |
2016/04/05 | 357 | 357 | 355 | 355 | 24,000 |
2016/04/04 | 355 | 359 | 355 | 359 | 45,000 |
2016/04/01 | 356 | 358 | 354 | 354 | 76,000 |
2016/03/31 | 358 | 360 | 357 | 357 | 49,000 |
2016/03/30 | 360 | 360 | 356 | 357 | 50,000 |
2016/03/29 | 362 | 362 | 357 | 360 | 178,000 |
2016/03/28 | 368 | 368 | 363 | 365 | 609,000 |
2016/03/25 | 367 | 368 | 366 | 368 | 138,000 |
2016/03/24 | 368 | 369 | 367 | 367 | 52,000 |
2016/03/23 | 369 | 369 | 367 | 368 | 60,000 |
2016/03/22 | 368 | 369 | 367 | 368 | 84,000 |
2016/03/18 | 368 | 368 | 366 | 367 | 60,000 |
2016/03/17 | 367 | 368 | 366 | 368 | 61,000 |
2016/03/16 | 366 | 368 | 366 | 366 | 29,000 |
2016/03/15 | 364 | 367 | 364 | 366 | 73,000 |
2016/03/14 | 364 | 368 | 363 | 363 | 70,000 |
2016/03/11 | 360 | 364 | 360 | 363 | 98,000 |
2016/03/10 | 362 | 362 | 360 | 361 | 25,000 |
2016/03/09 | 359 | 361 | 359 | 361 | 18,000 |
2016/03/08 | 361 | 361 | 358 | 359 | 41,000 |
2016/03/07 | 362 | 362 | 361 | 361 | 12,000 |
2016/03/04 | 363 | 364 | 361 | 363 | 32,000 |
2016/03/03 | 359 | 364 | 359 | 364 | 34,000 |
2016/03/02 | 359 | 362 | 359 | 362 | 38,000 |
2016/03/01 | 359 | 359 | 356 | 357 | 42,000 |
2016/02/29 | 366 | 367 | 361 | 361 | 51,000 |
2016/02/26 | 358 | 364 | 357 | 361 | 51,000 |
2016/02/25 | 357 | 358 | 356 | 358 | 37,000 |
2016/02/24 | 354 | 356 | 352 | 354 | 59,000 |
2016/02/23 | 356 | 356 | 354 | 354 | 15,000 |
2016/02/22 | 352 | 355 | 352 | 355 | 44,000 |
2016/02/19 | 356 | 356 | 352 | 353 | 65,000 |
2016/02/18 | 354 | 357 | 354 | 356 | 34,000 |
2016/02/17 | 353 | 354 | 351 | 352 | 31,000 |
2016/02/16 | 352 | 355 | 350 | 352 | 61,000 |
2016/02/15 | 353 | 355 | 352 | 354 | 43,000 |
2016/02/12 | 354 | 356 | 350 | 350 | 89,000 |
2016/02/10 | 358 | 358 | 354 | 354 | 37,000 |
2016/02/09 | 357 | 360 | 355 | 356 | 51,000 |
2016/02/08 | 356 | 360 | 355 | 360 | 36,000 |
2016/02/05 | 356 | 358 | 355 | 357 | 46,000 |
2016/02/04 | 358 | 362 | 357 | 357 | 32,000 |
2016/02/03 | 357 | 360 | 357 | 358 | 30,000 |
2016/02/02 | 362 | 362 | 360 | 360 | 21,000 |
2016/02/01 | 362 | 363 | 359 | 362 | 43,000 |
2016/01/29 | 358 | 360 | 358 | 360 | 21,000 |
2016/01/28 | 357 | 361 | 357 | 360 | 30,000 |
2016/01/27 | 358 | 360 | 358 | 359 | 35,000 |
2016/01/26 | 354 | 358 | 354 | 357 | 21,000 |
2016/01/25 | 355 | 358 | 354 | 358 | 34,000 |
2016/01/22 | 348 | 352 | 344 | 352 | 87,000 |
2016/01/21 | 352 | 353 | 341 | 342 | 109,000 |
2016/01/20 | 353 | 354 | 351 | 352 | 36,000 |
2016/01/19 | 353 | 354 | 352 | 352 | 20,000 |
2016/01/18 | 354 | 355 | 353 | 354 | 38,000 |
2016/01/15 | 355 | 359 | 355 | 356 | 25,000 |
2016/01/14 | 353 | 353 | 353 | 353 | 57,000 |
2016/01/13 | 353 | 358 | 353 | 356 | 32,000 |
2016/01/12 | 353 | 354 | 351 | 351 | 60,000 |
2016/01/08 | 355 | 356 | 353 | 353 | 59,000 |
2016/01/07 | 359 | 359 | 355 | 355 | 42,000 |
2016/01/06 | 361 | 361 | 358 | 360 | 30,000 |
2016/01/05 | 360 | 362 | 360 | 361 | 25,000 |
2016/01/04 | 362 | 362 | 360 | 360 | 23,000 |