5406 (株)神戸製鋼所 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
2024-02-272,0592,1452,0452,130.518,978,9002,130.50
2024-02-262,0602,0662,0262,041.56,801,8002,041.50
2024-02-222,049.52,0882,0412,0538,688,4002,053
2024-02-212,035.52,0562,011.52,0366,283,2002,036
2024-02-202,0302,053.52,019.52,048.56,264,7002,048.50
2024-02-191,9792,0361,9712,035.56,960,4002,035.50
2024-02-161,9721,9931,9611,9797,133,8001,979
2024-02-151,9701,981.51,9441,966.56,802,6001,966.50
2024-02-141,974.51,9761,9261,93210,232,0001,932
2024-02-132,045.52,051.51,9651,97719,235,1001,977
2024-02-092,0632,0832,040.52,054.57,223,6002,054.50
2024-02-082,0852,1142,066.52,0689,606,3002,068
2024-02-072,020.52,0692,0102,0688,289,3002,068
2024-02-062,034.52,0352,002.52,0136,342,5002,013
2024-02-052,058.52,0602,0162,0435,915,9002,043
2024-02-022,0412,0552,0132,0395,760,5002,039
2024-02-012,0442,0622,026.52,0338,067,4002,033
2024-01-312,0132,0572,0042,0578,823,6002,057
2024-01-302,0132,0181,9992,0136,217,0002,013
2024-01-291,9632,024.51,9582,024.511,605,8002,024.50
2024-01-261,9641,982.51,953.51,9555,714,2001,955
2024-01-251,9641,9821,947.51,973.56,179,8001,973.50
2024-01-241,9981,9981,9511,966.59,041,4001,966.50
2024-01-231,9982,019.51,9842,003.510,155,8002,003.50
2024-01-221,9851,9981,9701,9987,020,9001,998
2024-01-192,0282,0361,981.51,9887,772,1001,988
2024-01-181,9992,049.51,990.51,99313,159,9001,993
2024-01-171,989.52,034.51,971.51,98113,989,0001,981
2024-01-161,9701,9851,9471,983.58,696,5001,983.50
2024-01-151,9011,9591,9011,9597,720,4001,959
2024-01-121,9391,9421,8931,9099,264,5001,909
2024-01-111,9531,9801,928.51,93011,199,3001,930
2024-01-101,9231,946.51,9231,9368,017,2001,936
2024-01-091,9681,980.51,9231,937.511,832,8001,937.50
2024-01-051,8881,9541,8841,94815,925,9001,948
2024-01-041,8231,884.51,808.51,88110,290,8001,881

分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株