3038 (株)神戸物産 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,662 | 3,764 | 3,652 | 3,750 | 3,316,000 | 3,750 |
| 2025-04-03 | 3,411 | 3,618 | 3,411 | 3,592 | 2,747,800 | 3,592 |
| 2025-04-02 | 3,451 | 3,456 | 3,392 | 3,422 | 824,700 | 3,422 |
| 2025-04-01 | 3,537 | 3,539 | 3,434 | 3,434 | 742,100 | 3,434 |
| 2025-03-31 | 3,460 | 3,527 | 3,456 | 3,524 | 950,000 | 3,524 |
| 2025-03-28 | 3,518 | 3,525 | 3,492 | 3,502 | 800,200 | 3,502 |
| 2025-03-27 | 3,486 | 3,546 | 3,476 | 3,546 | 961,200 | 3,546 |
| 2025-03-26 | 3,444 | 3,495 | 3,443 | 3,464 | 850,900 | 3,464 |
| 2025-03-25 | 3,411 | 3,447 | 3,384 | 3,439 | 656,000 | 3,439 |
| 2025-03-24 | 3,430 | 3,470 | 3,425 | 3,433 | 599,300 | 3,433 |
| 2025-03-21 | 3,440 | 3,468 | 3,417 | 3,436 | 1,032,000 | 3,436 |
| 2025-03-19 | 3,485 | 3,493 | 3,432 | 3,440 | 833,000 | 3,440 |
| 2025-03-18 | 3,440 | 3,548 | 3,435 | 3,498 | 1,353,400 | 3,498 |
| 2025-03-17 | 3,590 | 3,597 | 3,430 | 3,449 | 2,024,800 | 3,449 |
| 2025-03-14 | 3,502 | 3,546 | 3,495 | 3,520 | 1,359,700 | 3,520 |
| 2025-03-13 | 3,538 | 3,569 | 3,523 | 3,539 | 978,600 | 3,539 |
| 2025-03-12 | 3,509 | 3,550 | 3,487 | 3,542 | 883,200 | 3,542 |
| 2025-03-11 | 3,535 | 3,550 | 3,471 | 3,516 | 1,791,800 | 3,516 |
| 2025-03-10 | 3,455 | 3,512 | 3,446 | 3,512 | 1,404,000 | 3,512 |
| 2025-03-07 | 3,447 | 3,462 | 3,386 | 3,419 | 892,300 | 3,419 |
| 2025-03-06 | 3,443 | 3,480 | 3,427 | 3,442 | 1,069,700 | 3,442 |
| 2025-03-05 | 3,479 | 3,528 | 3,436 | 3,476 | 1,743,700 | 3,476 |
| 2025-03-04 | 3,397 | 3,476 | 3,382 | 3,435 | 1,964,000 | 3,435 |
| 2025-03-03 | 3,301 | 3,343 | 3,297 | 3,339 | 788,000 | 3,339 |
| 2025-02-28 | 3,370 | 3,370 | 3,319 | 3,335 | 1,066,100 | 3,335 |
| 2025-02-27 | 3,365 | 3,414 | 3,363 | 3,394 | 1,170,600 | 3,394 |
| 2025-02-26 | 3,330 | 3,377 | 3,330 | 3,358 | 1,796,400 | 3,358 |
| 2025-02-25 | 3,233 | 3,323 | 3,226 | 3,309 | 1,819,400 | 3,309 |
| 2025-02-21 | 3,202 | 3,248 | 3,187 | 3,205 | 1,047,800 | 3,205 |
| 2025-02-20 | 3,218 | 3,232 | 3,170 | 3,179 | 1,186,200 | 3,179 |
| 2025-02-19 | 3,309 | 3,322 | 3,212 | 3,212 | 1,924,600 | 3,212 |
| 2025-02-18 | 3,319 | 3,358 | 3,308 | 3,323 | 780,800 | 3,323 |
| 2025-02-17 | 3,303 | 3,362 | 3,303 | 3,329 | 942,000 | 3,329 |
| 2025-02-14 | 3,410 | 3,414 | 3,303 | 3,303 | 1,347,300 | 3,303 |
| 2025-02-13 | 3,425 | 3,435 | 3,367 | 3,383 | 1,582,100 | 3,383 |
| 2025-02-12 | 3,519 | 3,526 | 3,448 | 3,469 | 997,300 | 3,469 |
| 2025-02-10 | 3,507 | 3,541 | 3,500 | 3,510 | 629,800 | 3,510 |
| 2025-02-07 | 3,587 | 3,600 | 3,516 | 3,521 | 1,002,600 | 3,521 |
| 2025-02-06 | 3,485 | 3,592 | 3,479 | 3,541 | 1,599,400 | 3,541 |
| 2025-02-05 | 3,418 | 3,454 | 3,400 | 3,438 | 828,400 | 3,438 |
| 2025-02-04 | 3,472 | 3,477 | 3,412 | 3,415 | 859,400 | 3,415 |
| 2025-02-03 | 3,500 | 3,519 | 3,466 | 3,472 | 894,200 | 3,472 |
| 2025-01-31 | 3,527 | 3,556 | 3,511 | 3,534 | 1,208,500 | 3,534 |
| 2025-01-30 | 3,456 | 3,530 | 3,455 | 3,499 | 745,900 | 3,499 |
| 2025-01-29 | 3,490 | 3,504 | 3,471 | 3,471 | 633,800 | 3,471 |
| 2025-01-28 | 3,527 | 3,534 | 3,486 | 3,508 | 777,700 | 3,508 |
| 2025-01-27 | 3,512 | 3,524 | 3,444 | 3,460 | 907,900 | 3,460 |
| 2025-01-24 | 3,444 | 3,549 | 3,432 | 3,492 | 1,442,300 | 3,492 |
| 2025-01-23 | 3,435 | 3,463 | 3,387 | 3,444 | 1,209,800 | 3,444 |
| 2025-01-22 | 3,460 | 3,471 | 3,415 | 3,425 | 863,000 | 3,425 |
| 2025-01-21 | 3,510 | 3,510 | 3,447 | 3,472 | 955,500 | 3,472 |
| 2025-01-20 | 3,471 | 3,471 | 3,432 | 3,440 | 1,136,500 | 3,440 |
| 2025-01-17 | 3,535 | 3,543 | 3,443 | 3,510 | 2,338,700 | 3,510 |
| 2025-01-16 | 3,371 | 3,439 | 3,345 | 3,432 | 2,056,600 | 3,432 |
| 2025-01-15 | 3,238 | 3,240 | 3,206 | 3,221 | 834,800 | 3,221 |
| 2025-01-14 | 3,280 | 3,281 | 3,205 | 3,212 | 1,256,000 | 3,212 |
| 2025-01-10 | 3,300 | 3,308 | 3,277 | 3,296 | 779,700 | 3,296 |
| 2025-01-09 | 3,384 | 3,388 | 3,312 | 3,317 | 1,105,300 | 3,317 |
| 2025-01-08 | 3,415 | 3,415 | 3,373 | 3,375 | 910,100 | 3,375 |
| 2025-01-07 | 3,400 | 3,425 | 3,390 | 3,416 | 726,300 | 3,416 |
| 2025-01-06 | 3,440 | 3,467 | 3,411 | 3,424 | 1,000,600 | 3,424 |
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