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
2025/06/13 2,272 2,280 2,262 2,270 5,700
2025/06/12 2,271 2,279 2,264 2,276 6,000
2025/06/11 2,267 2,287 2,262 2,279 7,200
2025/06/10 2,275 2,290 2,274 2,274 5,800
2025/06/09 2,301 2,330 2,275 2,275 8,400
2025/06/06 2,300 2,330 2,300 2,301 13,700
2025/06/05 2,263 2,310 2,263 2,306 9,700
2025/06/04 2,252 2,300 2,252 2,274 14,100
2025/06/03 2,240 2,260 2,231 2,257 14,000
2025/06/02 2,257 2,257 2,241 2,242 8,200
2025/05/30 2,241 2,276 2,238 2,256 12,400
2025/05/29 2,256 2,269 2,240 2,249 47,600
2025/05/28 2,238 2,280 2,238 2,269 44,100
2025/05/27 2,241 2,249 2,235 2,237 11,200
2025/05/26 2,241 2,249 2,231 2,240 16,100
2025/05/23 2,237 2,249 2,225 2,247 22,800
2025/05/22 2,218 2,233 2,210 2,233 37,100
2025/05/21 2,253 2,253 2,205 2,220 37,200
2025/05/20 2,274 2,275 2,246 2,246 27,900
2025/05/19 2,284 2,304 2,266 2,274 32,300
2025/05/16 2,301 2,332 2,268 2,281 39,700
2025/05/15 2,341 2,353 2,301 2,301 26,100
2025/05/14 2,327 2,387 2,327 2,349 46,400
2025/05/13 2,420 2,433 2,401 2,408 12,100
2025/05/12 2,382 2,418 2,380 2,418 6,600
2025/05/09 2,389 2,540 2,312 2,382 23,400
2025/05/08 2,396 2,405 2,372 2,391 6,900
2025/05/07 2,401 2,419 2,396 2,396 7,700
2025/05/02 2,418 2,427 2,385 2,414 7,200
2025/05/01 2,421 2,427 2,402 2,419 7,700
2025/04/30 2,504 2,504 2,421 2,433 13,600
2025/04/28 2,440 2,521 2,436 2,521 18,300
2025/04/25 2,456 2,490 2,414 2,446 6,500
2025/04/24 2,485 2,485 2,432 2,448 3,100
2025/04/23 2,480 2,490 2,472 2,477 5,900
2025/04/22 2,467 2,488 2,457 2,475 3,900
2025/04/21 2,446 2,464 2,434 2,464 5,600
2025/04/18 2,415 2,444 2,386 2,434 5,500
2025/04/17 2,395 2,408 2,384 2,384 6,200
2025/04/16 2,402 2,409 2,377 2,377 7,900
2025/04/15 2,411 2,433 2,402 2,402 3,800
2025/04/14 2,433 2,433 2,407 2,410 7,200
2025/04/11 2,354 2,449 2,330 2,422 8,400
2025/04/10 2,360 2,396 2,325 2,396 10,900
2025/04/09 2,288 2,314 2,262 2,277 11,900
2025/04/08 2,236 2,328 2,236 2,323 18,500
2025/04/07 2,272 2,272 2,185 2,186 24,500
2025/04/04 2,300 2,304 2,237 2,272 27,500
2025/04/03 2,298 2,332 2,284 2,307 17,300
2025/04/02 2,368 2,368 2,326 2,326 12,300
2025/04/01 2,361 2,382 2,353 2,356 16,800
2025/03/31 2,400 2,422 2,381 2,381 16,300
2025/03/28 2,480 2,522 2,421 2,422 91,100
2025/03/27 2,558 2,595 2,555 2,584 45,900
2025/03/26 2,479 2,564 2,476 2,558 40,500
2025/03/25 2,483 2,485 2,464 2,479 13,900
2025/03/24 2,534 2,538 2,464 2,482 14,500
2025/03/21 2,572 2,572 2,507 2,507 18,600
2025/03/19 2,648 2,648 2,590 2,598 22,500
2025/03/18 2,580 2,625 2,580 2,625 15,700
2025/03/17 2,570 2,576 2,550 2,573 11,800
2025/03/14 2,570 2,570 2,539 2,567 8,900
2025/03/13 2,554 2,587 2,511 2,575 10,300
2025/03/12 2,536 2,559 2,536 2,538 12,100
2025/03/11 2,507 2,565 2,507 2,523 28,400
2025/03/10 2,579 2,579 2,543 2,543 35,300
2025/03/07 2,554 2,590 2,531 2,561 24,000
2025/03/06 2,547 2,555 2,527 2,555 15,500
2025/03/05 2,530 2,542 2,512 2,542 37,400
2025/03/04 2,531 2,531 2,507 2,530 9,700
2025/03/03 2,511 2,538 2,490 2,532 19,400
2025/02/28 2,489 2,492 2,455 2,471 6,500
2025/02/27 2,475 2,495 2,460 2,492 23,100
2025/02/26 2,456 2,466 2,430 2,466 30,400
2025/02/25 2,424 2,447 2,424 2,430 9,200
2025/02/21 2,430 2,435 2,407 2,424 16,100
2025/02/20 2,484 2,496 2,442 2,443 9,600
2025/02/19 2,493 2,495 2,485 2,486 4,700
2025/02/18 2,475 2,495 2,475 2,493 16,700
2025/02/17 2,476 2,485 2,476 2,482 5,300
2025/02/14 2,495 2,496 2,473 2,483 2,500
2025/02/13 2,484 2,499 2,480 2,486 13,900
2025/02/12 2,445 2,485 2,440 2,472 11,300
2025/02/10 2,445 2,445 2,433 2,444 1,200
2025/02/07 2,448 2,460 2,431 2,445 5,500
2025/02/06 2,440 2,455 2,436 2,437 2,900
2025/02/05 2,459 2,462 2,430 2,440 7,400
2025/02/04 2,468 2,480 2,435 2,460 29,600
2025/02/03 2,448 2,448 2,415 2,418 13,800
2025/01/31 2,410 2,444 2,405 2,444 7,300
2025/01/30 2,420 2,446 2,403 2,428 9,900
2025/01/29 2,423 2,424 2,403 2,420 8,600
2025/01/28 2,366 2,433 2,366 2,425 19,100
2025/01/27 2,360 2,365 2,346 2,365 6,400
2025/01/24 2,323 2,346 2,323 2,345 7,400
2025/01/23 2,309 2,318 2,302 2,317 4,100
2025/01/22 2,320 2,327 2,305 2,317 5,000
2025/01/21 2,302 2,314 2,301 2,311 2,100
2025/01/20 2,301 2,312 2,288 2,311 5,300
2025/01/17 2,284 2,320 2,283 2,301 13,200
2025/01/16 2,301 2,333 2,280 2,282 8,000
2025/01/15 2,299 2,320 2,298 2,305 9,600
2025/01/14 2,289 2,305 2,275 2,293 9,500
2025/01/10 2,305 2,308 2,292 2,295 4,900
2025/01/09 2,340 2,340 2,305 2,305 8,200
2025/01/08 2,344 2,362 2,340 2,343 8,900
2025/01/07 2,320 2,344 2,303 2,344 9,400
2025/01/06 2,345 2,347 2,315 2,323 7,100

このページの先頭へ