3038 (株)神戸物産 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,509 | 3,515 | 3,420 | 3,437 | 896,700 | 3,437 |
| 2024-05-01 | 3,429 | 3,454 | 3,416 | 3,439 | 683,500 | 3,439 |
| 2024-04-30 | 3,448 | 3,450 | 3,356 | 3,425 | 1,606,300 | 3,425 |
| 2024-04-26 | 3,368 | 3,429 | 3,359 | 3,429 | 838,000 | 3,429 |
| 2024-04-25 | 3,375 | 3,404 | 3,359 | 3,391 | 929,700 | 3,391 |
| 2024-04-24 | 3,370 | 3,411 | 3,366 | 3,378 | 1,027,300 | 3,378 |
| 2024-04-23 | 3,420 | 3,496 | 3,387 | 3,416 | 1,379,400 | 3,416 |
| 2024-04-22 | 3,319 | 3,367 | 3,311 | 3,352 | 772,900 | 3,352 |
| 2024-04-19 | 3,365 | 3,367 | 3,295 | 3,310 | 946,400 | 3,310 |
| 2024-04-18 | 3,390 | 3,422 | 3,363 | 3,380 | 841,000 | 3,380 |
| 2024-04-17 | 3,434 | 3,434 | 3,310 | 3,397 | 1,792,300 | 3,397 |
| 2024-04-16 | 3,400 | 3,463 | 3,383 | 3,448 | 1,183,700 | 3,448 |
| 2024-04-15 | 3,510 | 3,520 | 3,431 | 3,432 | 1,503,300 | 3,432 |
| 2024-04-12 | 3,560 | 3,561 | 3,518 | 3,526 | 968,800 | 3,526 |
| 2024-04-11 | 3,527 | 3,596 | 3,523 | 3,576 | 1,322,000 | 3,576 |
| 2024-04-10 | 3,640 | 3,655 | 3,560 | 3,560 | 989,200 | 3,560 |
| 2024-04-09 | 3,600 | 3,630 | 3,577 | 3,628 | 627,200 | 3,628 |
| 2024-04-08 | 3,601 | 3,625 | 3,597 | 3,609 | 680,900 | 3,609 |
| 2024-04-05 | 3,540 | 3,638 | 3,532 | 3,628 | 1,607,600 | 3,628 |
| 2024-04-04 | 3,530 | 3,567 | 3,512 | 3,544 | 820,300 | 3,544 |
| 2024-04-03 | 3,550 | 3,560 | 3,493 | 3,530 | 1,423,300 | 3,530 |
| 2024-04-02 | 3,656 | 3,659 | 3,573 | 3,578 | 1,918,300 | 3,578 |
| 2024-04-01 | 3,746 | 3,746 | 3,666 | 3,683 | 931,500 | 3,683 |
| 2024-03-29 | 3,750 | 3,752 | 3,688 | 3,737 | 1,236,900 | 3,737 |
| 2024-03-28 | 3,772 | 3,783 | 3,706 | 3,708 | 1,318,900 | 3,708 |
| 2024-03-27 | 3,735 | 3,768 | 3,721 | 3,752 | 1,533,100 | 3,752 |
| 2024-03-26 | 3,685 | 3,725 | 3,655 | 3,716 | 1,358,900 | 3,716 |
| 2024-03-25 | 3,671 | 3,722 | 3,666 | 3,688 | 1,518,200 | 3,688 |
| 2024-03-22 | 3,672 | 3,705 | 3,650 | 3,650 | 1,933,400 | 3,650 |
| 2024-03-21 | 3,715 | 3,747 | 3,652 | 3,667 | 2,795,200 | 3,667 |
| 2024-03-19 | 3,870 | 3,872 | 3,665 | 3,689 | 4,570,200 | 3,689 |
| 2024-03-18 | 3,925 | 3,985 | 3,888 | 3,914 | 1,513,400 | 3,914 |
| 2024-03-15 | 4,170 | 4,187 | 3,967 | 3,967 | 1,973,000 | 3,967 |
| 2024-03-14 | 4,080 | 4,111 | 3,963 | 4,082 | 902,300 | 4,082 |
| 2024-03-13 | 4,080 | 4,144 | 4,000 | 4,096 | 1,232,600 | 4,096 |
| 2024-03-12 | 4,101 | 4,180 | 4,076 | 4,176 | 1,939,300 | 4,176 |
| 2024-03-11 | 3,987 | 4,095 | 3,987 | 4,072 | 2,081,600 | 4,072 |
| 2024-03-08 | 3,892 | 3,958 | 3,864 | 3,951 | 933,600 | 3,951 |
| 2024-03-07 | 3,837 | 3,967 | 3,821 | 3,952 | 1,013,600 | 3,952 |
| 2024-03-06 | 3,820 | 3,822 | 3,778 | 3,805 | 661,200 | 3,805 |
| 2024-03-05 | 3,856 | 3,856 | 3,770 | 3,808 | 777,100 | 3,808 |
| 2024-03-04 | 3,941 | 3,963 | 3,865 | 3,871 | 692,100 | 3,871 |
| 2024-03-01 | 4,030 | 4,043 | 3,951 | 3,966 | 795,400 | 3,966 |
| 2024-02-29 | 3,910 | 4,040 | 3,895 | 4,030 | 1,445,400 | 4,030 |
| 2024-02-28 | 3,912 | 3,949 | 3,892 | 3,923 | 589,900 | 3,923 |
| 2024-02-27 | 3,941 | 3,952 | 3,892 | 3,925 | 742,700 | 3,925 |
| 2024-02-26 | 3,818 | 3,979 | 3,814 | 3,935 | 2,285,600 | 3,935 |
| 2024-02-22 | 3,777 | 3,818 | 3,760 | 3,767 | 714,800 | 3,767 |
| 2024-02-21 | 3,786 | 3,813 | 3,773 | 3,791 | 654,100 | 3,791 |
| 2024-02-20 | 3,786 | 3,789 | 3,743 | 3,763 | 616,700 | 3,763 |
| 2024-02-19 | 3,750 | 3,785 | 3,740 | 3,759 | 703,700 | 3,759 |
| 2024-02-16 | 3,692 | 3,732 | 3,679 | 3,718 | 931,900 | 3,718 |
| 2024-02-15 | 3,640 | 3,660 | 3,613 | 3,657 | 793,300 | 3,657 |
| 2024-02-14 | 3,665 | 3,690 | 3,651 | 3,656 | 817,500 | 3,656 |
| 2024-02-13 | 3,700 | 3,715 | 3,631 | 3,688 | 902,600 | 3,688 |
| 2024-02-09 | 3,685 | 3,763 | 3,685 | 3,690 | 819,600 | 3,690 |
| 2024-02-08 | 3,700 | 3,744 | 3,683 | 3,730 | 785,200 | 3,730 |
| 2024-02-07 | 3,732 | 3,732 | 3,693 | 3,708 | 646,200 | 3,708 |
| 2024-02-06 | 3,720 | 3,730 | 3,682 | 3,719 | 800,900 | 3,719 |
| 2024-02-05 | 3,750 | 3,766 | 3,722 | 3,724 | 1,157,000 | 3,724 |
| 2024-02-02 | 3,810 | 3,836 | 3,778 | 3,781 | 1,000,700 | 3,781 |
| 2024-02-01 | 3,751 | 3,773 | 3,734 | 3,770 | 948,500 | 3,770 |
| 2024-01-31 | 3,817 | 3,827 | 3,758 | 3,770 | 1,503,200 | 3,770 |
| 2024-01-30 | 3,875 | 3,879 | 3,838 | 3,838 | 720,800 | 3,838 |
| 2024-01-29 | 3,838 | 3,842 | 3,800 | 3,837 | 653,900 | 3,837 |
| 2024-01-26 | 3,855 | 3,864 | 3,828 | 3,830 | 926,900 | 3,830 |
| 2024-01-25 | 3,865 | 3,901 | 3,822 | 3,860 | 2,111,700 | 3,860 |
| 2024-01-24 | 3,869 | 3,994 | 3,860 | 3,989 | 1,387,100 | 3,989 |
| 2024-01-23 | 3,861 | 3,909 | 3,860 | 3,876 | 840,100 | 3,876 |
| 2024-01-22 | 3,847 | 3,898 | 3,815 | 3,897 | 981,100 | 3,897 |
| 2024-01-19 | 3,998 | 4,000 | 3,850 | 3,850 | 1,360,900 | 3,850 |
| 2024-01-18 | 3,980 | 3,980 | 3,919 | 3,950 | 1,121,800 | 3,950 |
| 2024-01-17 | 3,975 | 4,017 | 3,973 | 4,005 | 998,900 | 4,005 |
| 2024-01-16 | 4,017 | 4,022 | 3,961 | 3,997 | 747,700 | 3,997 |
| 2024-01-15 | 4,000 | 4,028 | 3,979 | 4,023 | 680,900 | 4,023 |
| 2024-01-12 | 4,010 | 4,017 | 3,983 | 4,017 | 675,900 | 4,017 |
| 2024-01-11 | 4,013 | 4,032 | 3,986 | 4,004 | 861,800 | 4,004 |
| 2024-01-10 | 4,002 | 4,018 | 3,989 | 4,009 | 853,900 | 4,009 |
| 2024-01-09 | 3,946 | 4,009 | 3,943 | 4,009 | 1,179,600 | 4,009 |
| 2024-01-05 | 4,094 | 4,101 | 3,941 | 3,941 | 1,691,200 | 3,941 |
| 2024-01-04 | 4,120 | 4,159 | 4,079 | 4,152 | 905,200 | 4,152 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
