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
2024-12-063,6663,7083,6413,648917,2003,648
2024-12-053,7253,7293,6363,6681,385,9003,668
2024-12-043,7433,7743,7213,7491,064,0003,749
2024-12-033,7563,7623,7193,7441,167,7003,744
2024-12-023,7783,7793,6703,7081,605,7003,708
2024-11-293,7053,7743,6603,7731,943,4003,773
2024-11-283,8003,8083,6713,6912,910,7003,691
2024-11-273,5973,7353,5783,7182,177,8003,718
2024-11-263,6493,6503,5733,591797,2003,591
2024-11-253,6163,6523,6043,6111,277,3003,611
2024-11-223,5903,6193,5583,5801,399,3003,580
2024-11-213,5253,5673,5183,551892,6003,551
2024-11-203,5643,5943,5323,535567,9003,535
2024-11-193,6003,6223,5543,556731,5003,556
2024-11-183,7163,7233,5873,5911,266,6003,591
2024-11-153,6283,6543,5803,580753,6003,580
2024-11-143,6823,6883,6063,610928,5003,610
2024-11-133,7203,7273,6463,678802,9003,678
2024-11-123,6893,7343,6753,702883,2003,702
2024-11-113,6793,6853,6533,669615,9003,669
2024-11-083,6863,7223,6753,678852,5003,678
2024-11-073,6853,6993,6403,676919,6003,676
2024-11-063,7323,7663,6823,7101,231,8003,710
2024-11-053,7413,7453,6623,7081,125,7003,708
2024-11-013,7563,7933,7063,7571,481,9003,757
2024-10-313,7003,7603,6923,7202,637,2003,720
2024-10-303,7473,7493,6913,7295,016,9003,729
2024-10-293,8213,8503,7813,8005,268,6003,800
2024-10-283,8003,8283,7883,8024,809,7003,802
2024-10-253,9703,9803,8183,8293,047,1003,829
2024-10-243,9644,0163,9433,9942,159,4003,994
2024-10-234,0984,1063,9713,9852,585,0003,985
2024-10-224,1584,1854,0864,0911,787,2004,091
2024-10-214,1594,2044,1594,1842,140,3004,184
2024-10-184,1874,2464,1834,1981,802,9004,198
2024-10-174,2504,2634,1834,1903,309,7004,190
2024-10-164,3654,3664,2624,2622,103,3004,262
2024-10-154,3004,3664,2794,3512,680,4004,351
2024-10-114,2674,3294,2614,2921,398,4004,292
2024-10-104,4024,4174,2894,2892,323,1004,289
2024-10-094,3484,4244,3354,4021,156,4004,402
2024-10-084,2724,3324,2364,3161,259,2004,316
2024-10-074,3014,3354,2474,2951,644,9004,295
2024-10-044,3064,3804,3054,3561,434,0004,356
2024-10-034,3004,3224,2154,2782,174,4004,278
2024-10-024,4714,5134,3084,3091,528,6004,309
2024-10-014,5304,5854,4644,4871,827,2004,487
2024-09-304,4504,5304,4364,5242,763,2004,524
2024-09-274,3004,4544,3004,3472,235,5004,347
2024-09-264,3854,4334,3414,4331,514,0004,433
2024-09-254,3804,4674,3664,4551,401,0004,455
2024-09-244,5704,5704,3534,3532,231,0004,353
2024-09-204,6704,7154,6194,6841,337,7004,684
2024-09-194,5414,6754,5304,6661,179,0004,666
2024-09-184,5844,6904,5654,6112,050,3004,611
2024-09-174,5014,6154,5014,5732,005,5004,573
2024-09-134,2944,5004,2894,4741,912,4004,474
2024-09-124,2114,3474,2014,2872,192,4004,287
2024-09-114,4454,4504,3174,3511,492,8004,351
2024-09-104,4104,4754,3764,475887,4004,475
2024-09-094,3214,4364,3024,4081,524,4004,408
2024-09-064,4004,4454,3194,327946,4004,327
2024-09-054,3734,4804,3624,3792,097,5004,379
2024-09-044,2554,2944,2154,233853,1004,233
2024-09-034,1664,2654,1574,260745,8004,260
2024-09-024,2134,2154,1484,185736,7004,185
2024-08-304,2544,2854,2104,2451,202,9004,245
2024-08-294,2604,3274,2544,306564,0004,306
2024-08-284,3304,3674,2954,295601,2004,295
2024-08-274,2884,3394,2604,310788,5004,310
2024-08-264,2134,3564,2134,3081,617,9004,308
2024-08-234,0644,1444,0334,143624,2004,143
2024-08-224,1414,1724,0654,0771,530,5004,077
2024-08-214,1024,1694,1004,134940,2004,134
2024-08-204,0004,0903,9884,064848,0004,064
2024-08-193,9654,0503,9394,047769,7004,047
2024-08-163,8943,9693,8843,9671,142,3003,967
2024-08-154,0524,0743,9453,9521,296,1003,952
2024-08-144,0784,0804,0204,076692,8004,076
2024-08-134,0734,0844,0144,084906,5004,084
2024-08-094,0194,0483,9844,0431,248,7004,043
2024-08-083,8713,9923,8533,9771,136,1003,977
2024-08-073,8943,9923,8503,8521,400,4003,852
2024-08-063,9733,9803,8253,9041,761,7003,904
2024-08-053,8664,0253,8413,8792,984,6003,879
2024-08-023,9133,9553,8593,8661,350,5003,866
2024-08-014,0004,0543,9743,9831,311,6003,983
2024-07-313,9683,9773,9113,958833,2003,958
2024-07-303,9383,9393,8833,922788,1003,922
2024-07-293,9213,9473,8803,9321,025,7003,932
2024-07-263,9443,9743,9143,922847,3003,922
2024-07-253,8883,9943,8883,9361,415,8003,936
2024-07-243,8573,9203,8413,890794,2003,890
2024-07-233,8573,8723,8173,858910,7003,858
2024-07-223,9123,9333,8403,887697,0003,887
2024-07-193,9103,9663,9073,9401,764,2003,940
2024-07-183,9073,9293,8473,8711,493,1003,871
2024-07-173,7903,8123,7823,802572,9003,802
2024-07-163,8053,8173,7823,7901,277,7003,790
2024-07-123,7263,8193,7003,8193,900,7003,819
2024-07-113,6083,6213,5853,612778,2003,612
2024-07-103,6003,6023,5653,600620,8003,600
2024-07-093,5553,6033,5413,603843,4003,603
2024-07-083,5543,5843,5373,563487,8003,563
2024-07-053,6093,6143,5433,550606,6003,550
2024-07-043,5453,5993,5433,599848,5003,599
2024-07-033,5383,5583,5173,541499,2003,541
2024-07-023,5733,5843,5153,538734,6003,538
2024-07-013,5853,5933,5253,548862,0003,548
2024-06-283,5833,6033,5683,584966,9003,584
2024-06-273,5453,5883,5433,557540,5003,557
2024-06-263,5833,6073,5323,558923,9003,558
2024-06-253,4793,5643,4683,5601,020,8003,560
2024-06-243,4643,4823,4553,457555,4003,457
2024-06-213,4173,4803,4173,447798,2003,447
2024-06-203,4363,4503,4053,417549,9003,417
2024-06-193,4283,4863,4223,437692,1003,437
2024-06-183,4593,4603,4153,420647,0003,420
2024-06-173,4063,4683,4033,4591,285,0003,459
2024-06-143,5003,5073,3873,4002,555,7003,400
2024-06-133,4993,5423,4913,4991,214,0003,499
2024-06-123,4773,4803,4483,463688,4003,463
2024-06-113,4673,5113,4573,482560,3003,482
2024-06-103,4633,4733,4033,452800,3003,452
2024-06-073,4613,4813,4433,471427,8003,471
2024-06-063,5113,5263,4593,481720,0003,481
2024-06-053,5353,5583,4913,5301,216,3003,530
2024-06-043,4493,4643,4213,443501,3003,443
2024-06-033,5153,5153,4493,449497,6003,449
2024-05-313,4363,4883,4363,481909,2003,481
2024-05-303,3803,4503,3713,447720,6003,447
2024-05-293,4083,4183,3703,380647,1003,380
2024-05-283,4123,4373,4063,410410,6003,410
2024-05-273,4033,4473,4003,428414,9003,428
2024-05-243,4093,4333,3803,385538,4003,385
2024-05-233,3943,4523,3913,423946,0003,423
2024-05-223,4513,4753,4213,421540,2003,421
2024-05-213,5103,5213,4433,450723,6003,450
2024-05-203,5413,5433,4933,510601,6003,510
2024-05-173,5283,5393,4983,527753,2003,527
2024-05-163,5003,5583,4903,5561,301,2003,556
2024-05-153,4803,4883,4493,457471,9003,457
2024-05-143,4373,4833,4243,469640,0003,469
2024-05-133,3873,4253,3723,410539,3003,410
2024-05-103,4103,4393,3973,413503,4003,413
2024-05-093,4703,4803,4203,420475,5003,420
2024-05-083,4573,5063,4483,477767,0003,477
2024-05-073,4743,4833,4213,4651,086,7003,465
2024-05-023,5093,5153,4203,437896,7003,437
2024-05-013,4293,4543,4163,439683,5003,439
2024-04-303,4483,4503,3563,4251,606,3003,425
2024-04-263,3683,4293,3593,429838,0003,429
2024-04-253,3753,4043,3593,391929,7003,391
2024-04-243,3703,4113,3663,3781,027,3003,378
2024-04-233,4203,4963,3873,4161,379,4003,416
2024-04-223,3193,3673,3113,352772,9003,352
2024-04-193,3653,3673,2953,310946,4003,310
2024-04-183,3903,4223,3633,380841,0003,380
2024-04-173,4343,4343,3103,3971,792,3003,397
2024-04-163,4003,4633,3833,4481,183,7003,448
2024-04-153,5103,5203,4313,4321,503,3003,432
2024-04-123,5603,5613,5183,526968,8003,526
2024-04-113,5273,5963,5233,5761,322,0003,576
2024-04-103,6403,6553,5603,560989,2003,560
2024-04-093,6003,6303,5773,628627,2003,628
2024-04-083,6013,6253,5973,609680,9003,609
2024-04-053,5403,6383,5323,6281,607,6003,628
2024-04-043,5303,5673,5123,544820,3003,544
2024-04-033,5503,5603,4933,5301,423,3003,530
2024-04-023,6563,6593,5733,5781,918,3003,578
2024-04-013,7463,7463,6663,683931,5003,683
2024-03-293,7503,7523,6883,7371,236,9003,737
2024-03-283,7723,7833,7063,7081,318,9003,708
2024-03-273,7353,7683,7213,7521,533,1003,752
2024-03-263,6853,7253,6553,7161,358,9003,716
2024-03-253,6713,7223,6663,6881,518,2003,688
2024-03-223,6723,7053,6503,6501,933,4003,650
2024-03-213,7153,7473,6523,6672,795,2003,667
2024-03-193,8703,8723,6653,6894,570,2003,689
2024-03-183,9253,9853,8883,9141,513,4003,914
2024-03-154,1704,1873,9673,9671,973,0003,967
2024-03-144,0804,1113,9634,082902,3004,082
2024-03-134,0804,1444,0004,0961,232,6004,096
2024-03-124,1014,1804,0764,1761,939,3004,176
2024-03-113,9874,0953,9874,0722,081,6004,072
2024-03-083,8923,9583,8643,951933,6003,951
2024-03-073,8373,9673,8213,9521,013,6003,952
2024-03-063,8203,8223,7783,805661,2003,805
2024-03-053,8563,8563,7703,808777,1003,808
2024-03-043,9413,9633,8653,871692,1003,871
2024-03-014,0304,0433,9513,966795,4003,966
2024-02-293,9104,0403,8954,0301,445,4004,030
2024-02-283,9123,9493,8923,923589,9003,923
2024-02-273,9413,9523,8923,925742,7003,925
2024-02-263,8183,9793,8143,9352,285,6003,935
2024-02-223,7773,8183,7603,767714,8003,767
2024-02-213,7863,8133,7733,791654,1003,791
2024-02-203,7863,7893,7433,763616,7003,763
2024-02-193,7503,7853,7403,759703,7003,759
2024-02-163,6923,7323,6793,718931,9003,718
2024-02-153,6403,6603,6133,657793,3003,657
2024-02-143,6653,6903,6513,656817,5003,656
2024-02-133,7003,7153,6313,688902,6003,688
2024-02-093,6853,7633,6853,690819,6003,690
2024-02-083,7003,7443,6833,730785,2003,730
2024-02-073,7323,7323,6933,708646,2003,708
2024-02-063,7203,7303,6823,719800,9003,719
2024-02-053,7503,7663,7223,7241,157,0003,724
2024-02-023,8103,8363,7783,7811,000,7003,781
2024-02-013,7513,7733,7343,770948,5003,770
2024-01-313,8173,8273,7583,7701,503,2003,770
2024-01-303,8753,8793,8383,838720,8003,838
2024-01-293,8383,8423,8003,837653,9003,837
2024-01-263,8553,8643,8283,830926,9003,830
2024-01-253,8653,9013,8223,8602,111,7003,860
2024-01-243,8693,9943,8603,9891,387,1003,989
2024-01-233,8613,9093,8603,876840,1003,876
2024-01-223,8473,8983,8153,897981,1003,897
2024-01-193,9984,0003,8503,8501,360,9003,850
2024-01-183,9803,9803,9193,9501,121,8003,950
2024-01-173,9754,0173,9734,005998,9004,005
2024-01-164,0174,0223,9613,997747,7003,997
2024-01-154,0004,0283,9794,023680,9004,023
2024-01-124,0104,0173,9834,017675,9004,017
2024-01-114,0134,0323,9864,004861,8004,004
2024-01-104,0024,0183,9894,009853,9004,009
2024-01-093,9464,0093,9434,0091,179,6004,009
2024-01-054,0944,1013,9413,9411,691,2003,941
2024-01-044,1204,1594,0794,152905,2004,152

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