5406 (株)神戸製鋼所 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,580 | 1,605.5 | 1,578 | 1,603.5 | 1,420,500 | 1,603.50 |
| 2025-04-21 | 1,614.5 | 1,614.5 | 1,586 | 1,587.5 | 1,597,600 | 1,587.50 |
| 2025-04-18 | 1,610 | 1,621 | 1,607 | 1,619.5 | 1,120,500 | 1,619.50 |
| 2025-04-17 | 1,593 | 1,605 | 1,582 | 1,600 | 1,603,600 | 1,600 |
| 2025-04-16 | 1,600 | 1,609 | 1,575.5 | 1,584 | 2,951,700 | 1,584 |
| 2025-04-15 | 1,615 | 1,619.5 | 1,608 | 1,610.5 | 1,718,000 | 1,610.50 |
| 2025-04-14 | 1,614 | 1,626.5 | 1,607.5 | 1,608.5 | 2,023,200 | 1,608.50 |
| 2025-04-11 | 1,569 | 1,606 | 1,540.5 | 1,601 | 3,688,800 | 1,601 |
| 2025-04-10 | 1,620 | 1,630 | 1,575.5 | 1,603 | 4,627,500 | 1,603 |
| 2025-04-09 | 1,537.5 | 1,541 | 1,477 | 1,500 | 5,815,500 | 1,500 |
| 2025-04-08 | 1,554.5 | 1,597.5 | 1,536.5 | 1,549.5 | 5,290,800 | 1,549.50 |
| 2025-04-07 | 1,459.5 | 1,526 | 1,446.5 | 1,488 | 6,974,100 | 1,488 |
| 2025-04-04 | 1,636 | 1,648.5 | 1,572 | 1,613.5 | 5,855,400 | 1,613.50 |
| 2025-04-03 | 1,636 | 1,679.5 | 1,634 | 1,674 | 5,283,200 | 1,674 |
| 2025-04-02 | 1,721 | 1,727.5 | 1,689 | 1,705 | 3,855,400 | 1,705 |
| 2025-04-01 | 1,765 | 1,765.5 | 1,727 | 1,727 | 3,339,600 | 1,727 |
| 2025-03-31 | 1,750 | 1,772.5 | 1,723.5 | 1,730 | 4,059,600 | 1,730 |
| 2025-03-28 | 1,790 | 1,814.5 | 1,777 | 1,789.5 | 5,746,700 | 1,789.50 |
| 2025-03-27 | 1,854.5 | 1,861.5 | 1,843 | 1,852.5 | 6,177,900 | 1,852.50 |
| 2025-03-26 | 1,880.5 | 1,883.5 | 1,861 | 1,868 | 3,066,600 | 1,868 |
| 2025-03-25 | 1,870 | 1,877 | 1,857 | 1,874.5 | 2,842,200 | 1,874.50 |
| 2025-03-24 | 1,884 | 1,884 | 1,848.5 | 1,863 | 4,399,700 | 1,863 |
| 2025-03-21 | 1,890 | 1,900 | 1,869 | 1,869 | 10,356,000 | 1,869 |
| 2025-03-19 | 1,886.5 | 1,906 | 1,886.5 | 1,902 | 4,079,900 | 1,902 |
| 2025-03-18 | 1,890 | 1,897 | 1,875 | 1,884 | 3,264,800 | 1,884 |
| 2025-03-17 | 1,848.5 | 1,869 | 1,844 | 1,867 | 2,808,500 | 1,867 |
| 2025-03-14 | 1,828 | 1,839.5 | 1,824.5 | 1,830.5 | 2,171,100 | 1,830.50 |
| 2025-03-13 | 1,835.5 | 1,845 | 1,821 | 1,822.5 | 3,311,700 | 1,822.50 |
| 2025-03-12 | 1,830 | 1,838.5 | 1,823.5 | 1,835 | 3,159,000 | 1,835 |
| 2025-03-11 | 1,860 | 1,872.5 | 1,810 | 1,828 | 5,563,500 | 1,828 |
| 2025-03-10 | 1,890 | 1,898 | 1,862 | 1,870.5 | 4,390,300 | 1,870.50 |
| 2025-03-07 | 1,841 | 1,891.5 | 1,835.5 | 1,890.5 | 5,831,400 | 1,890.50 |
| 2025-03-06 | 1,825 | 1,852 | 1,824 | 1,841.5 | 4,072,000 | 1,841.50 |
| 2025-03-05 | 1,783.5 | 1,815 | 1,777.5 | 1,815 | 4,771,400 | 1,815 |
| 2025-03-04 | 1,786 | 1,789 | 1,769 | 1,784 | 3,407,700 | 1,784 |
| 2025-03-03 | 1,774.5 | 1,802.5 | 1,771 | 1,792 | 3,400,400 | 1,792 |
| 2025-02-28 | 1,784 | 1,788 | 1,761.5 | 1,770 | 2,808,400 | 1,770 |
| 2025-02-27 | 1,769 | 1,800 | 1,768 | 1,790 | 4,204,800 | 1,790 |
| 2025-02-26 | 1,765 | 1,766.5 | 1,738 | 1,765.5 | 2,741,200 | 1,765.50 |
| 2025-02-25 | 1,756 | 1,772 | 1,746 | 1,767 | 3,104,300 | 1,767 |
| 2025-02-21 | 1,757 | 1,760 | 1,739.5 | 1,753 | 2,358,000 | 1,753 |
| 2025-02-20 | 1,748.5 | 1,755 | 1,737 | 1,750 | 2,450,800 | 1,750 |
| 2025-02-19 | 1,740 | 1,759 | 1,736.5 | 1,757 | 3,114,300 | 1,757 |
| 2025-02-18 | 1,725 | 1,750 | 1,720.5 | 1,737.5 | 2,750,200 | 1,737.50 |
| 2025-02-17 | 1,712.5 | 1,723.5 | 1,699 | 1,719.5 | 2,758,900 | 1,719.50 |
| 2025-02-14 | 1,716.5 | 1,719 | 1,693.5 | 1,711.5 | 3,467,100 | 1,711.50 |
| 2025-02-13 | 1,725 | 1,725.5 | 1,706 | 1,711.5 | 7,063,200 | 1,711.50 |
| 2025-02-12 | 1,787 | 1,799.5 | 1,728 | 1,730 | 6,398,500 | 1,730 |
| 2025-02-10 | 1,754 | 1,793 | 1,735 | 1,787 | 6,299,000 | 1,787 |
| 2025-02-07 | 1,635 | 1,800 | 1,625 | 1,774.5 | 14,136,700 | 1,774.50 |
| 2025-02-06 | 1,646 | 1,659 | 1,644 | 1,657.5 | 1,755,900 | 1,657.50 |
| 2025-02-05 | 1,635 | 1,646.5 | 1,632.5 | 1,637 | 1,491,900 | 1,637 |
| 2025-02-04 | 1,628 | 1,638.5 | 1,623 | 1,627.5 | 1,635,200 | 1,627.50 |
| 2025-02-03 | 1,628 | 1,629 | 1,610 | 1,616 | 3,113,500 | 1,616 |
| 2025-01-31 | 1,661 | 1,663.5 | 1,644.5 | 1,659 | 2,305,800 | 1,659 |
| 2025-01-30 | 1,665 | 1,669 | 1,637.5 | 1,655 | 2,822,300 | 1,655 |
| 2025-01-29 | 1,620 | 1,636 | 1,616.5 | 1,628.5 | 1,592,600 | 1,628.50 |
| 2025-01-28 | 1,620 | 1,635 | 1,616 | 1,620 | 1,646,800 | 1,620 |
| 2025-01-27 | 1,611 | 1,638.5 | 1,610.5 | 1,627.5 | 2,505,800 | 1,627.50 |
| 2025-01-24 | 1,595 | 1,607 | 1,591 | 1,598 | 1,835,000 | 1,598 |
| 2025-01-23 | 1,581 | 1,594 | 1,569 | 1,589 | 1,852,900 | 1,589 |
| 2025-01-22 | 1,586.5 | 1,596 | 1,582 | 1,590 | 1,573,800 | 1,590 |
| 2025-01-21 | 1,600 | 1,602.5 | 1,581.5 | 1,588.5 | 1,834,100 | 1,588.50 |
| 2025-01-20 | 1,570 | 1,598.5 | 1,567 | 1,593.5 | 2,298,500 | 1,593.50 |
| 2025-01-17 | 1,540 | 1,570.5 | 1,540 | 1,570 | 1,784,300 | 1,570 |
| 2025-01-16 | 1,562.5 | 1,564 | 1,547.5 | 1,547.5 | 2,209,000 | 1,547.50 |
| 2025-01-15 | 1,559 | 1,570 | 1,552.5 | 1,561 | 2,062,400 | 1,561 |
| 2025-01-14 | 1,553.5 | 1,559.5 | 1,538.5 | 1,549.5 | 3,207,600 | 1,549.50 |
| 2025-01-10 | 1,553 | 1,560 | 1,550 | 1,552.5 | 2,164,200 | 1,552.50 |
| 2025-01-09 | 1,572 | 1,572 | 1,548 | 1,553 | 2,554,800 | 1,553 |
| 2025-01-08 | 1,586 | 1,608.5 | 1,573 | 1,573.5 | 3,292,400 | 1,573.50 |
| 2025-01-07 | 1,589 | 1,590 | 1,569 | 1,580 | 2,574,700 | 1,580 |
| 2025-01-06 | 1,577.5 | 1,592 | 1,570 | 1,585.5 | 2,864,400 | 1,585.50 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株