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
2024-07-121,989.51,9961,973.51,991.52,403,7001,991.50
2024-07-111,9851,9901,968.51,989.52,627,0001,989.50
2024-07-101,9801,993.51,961.51,9712,471,8001,971
2024-07-091,9801,9901,9581,9763,251,8001,976
2024-07-082,0292,0291,982.51,9832,678,8001,983
2024-07-052,056.52,0682,0112,0123,582,2002,012
2024-07-042,035.52,0622,0292,0604,047,8002,060
2024-07-032,0202,0392,012.52,0283,050,3002,028
2024-07-022,0182,0221,9992,0163,371,1002,016
2024-07-012,0102,0191,9942,0183,595,3002,018
2024-06-281,9832,0071,9781,996.53,542,4001,996.50
2024-06-271,9691,9851,9651,9792,508,1001,979
2024-06-261,976.51,9811,9631,9702,500,1001,970
2024-06-251,9551,983.51,9481,9803,206,6001,980
2024-06-241,9601,9601,9231,9382,725,4001,938
2024-06-211,9551,9711,9421,945.54,337,5001,945.50
2024-06-201,9401,9451,9201,940.51,871,9001,940.50
2024-06-191,9361,9551,926.51,948.52,397,6001,948.50
2024-06-181,9561,9611,9101,918.53,796,1001,918.50
2024-06-171,9791,9791,933.51,946.53,113,9001,946.50
2024-06-141,9501,9901,9381,989.52,877,7001,989.50
2024-06-131,995.52,016.51,9421,9424,100,2001,942
2024-06-121,9781,9941,9771,9931,619,2001,993
2024-06-112,0102,020.51,9911,9922,439,9001,992
2024-06-101,9752,0071,9752,003.52,736,4002,003.50
2024-06-071,9701,981.51,962.51,9751,977,7001,975
2024-06-061,9791,9901,9561,962.52,688,5001,962.50
2024-06-052,0202,0241,9611,965.54,880,8001,965.50
2024-06-042,0222,041.52,0172,029.53,254,0002,029.50
2024-06-032,0502,065.52,0402,0574,942,0002,057
2024-05-311,993.52,041.51,9842,039.56,871,7002,039.50
2024-05-301,9741,995.51,9601,983.52,946,4001,983.50
2024-05-291,9952,0211,9841,991.55,274,6001,991.50
2024-05-281,9882,0021,972.51,9792,835,2001,979
2024-05-271,9751,9891,9601,9872,623,3001,987
2024-05-241,9351,963.51,930.51,9602,361,5001,960
2024-05-231,975.51,9841,9381,9593,686,8001,959
2024-05-221,995.52,0361,974.51,974.57,847,1001,974.50
2024-05-211,9761,9971,9501,955.55,138,1001,955.50
2024-05-201,915.52,0001,9152,0007,829,7002,000
2024-05-171,874.51,9111,8731,9113,216,2001,911
2024-05-161,924.51,926.51,874.51,886.54,798,3001,886.50
2024-05-151,9381,9511,910.51,917.53,924,3001,917.50
2024-05-141,9081,9421,9071,9336,779,1001,933
2024-05-131,983.51,988.51,886.51,8887,852,6001,888
2024-05-101,9802,0261,9431,982.518,743,1001,982.50
2024-05-091,872.51,8761,837.51,8435,245,3001,843
2024-05-081,9061,913.51,8621,8695,450,2001,869
2024-05-071,8971,904.51,875.51,902.54,188,7001,902.50
2024-05-021,8881,894.51,873.51,8823,103,6001,882
2024-05-011,9181,921.51,878.51,886.55,105,5001,886.50
2024-04-301,9051,9361,892.51,933.54,139,0001,933.50
2024-04-261,8831,9071,8591,9003,518,8001,900
2024-04-251,9061,9171,8801,8804,546,9001,880
2024-04-241,910.51,922.51,8981,918.53,714,2001,918.50
2024-04-231,9261,9331,908.51,910.53,063,7001,910.50
2024-04-221,904.51,9331,8961,9073,679,5001,907
2024-04-191,8911,908.51,8471,884.55,290,8001,884.50
2024-04-181,8721,9151,8711,905.53,165,7001,905.50
2024-04-171,915.51,922.51,879.51,8803,651,5001,880
2024-04-161,9601,972.51,9001,9026,115,6001,902
2024-04-151,9601,974.51,948.51,972.53,283,2001,972.50
2024-04-121,983.51,990.51,966.51,970.52,979,0001,970.50
2024-04-111,9601,994.51,955.51,9833,613,4001,983
2024-04-101,9701,9861,9581,9742,871,8001,974
2024-04-092,0062,0141,9801,981.54,328,7001,981.50
2024-04-081,9911,9971,9671,9973,941,3001,997
2024-04-051,9751,988.51,959.51,975.55,380,7001,975.50
2024-04-042,0302,0331,998.52,0024,223,7002,002
2024-04-031,9912,0361,977.52,015.54,778,0002,015.50
2024-04-021,9992,0311,9941,9994,275,0001,999
2024-04-012,0612,0611,983.51,9866,033,7001,986
2024-03-292,041.52,0652,020.52,0565,119,8002,056
2024-03-282,0702,0942,0412,0446,457,4002,044
2024-03-272,1442,151.52,1182,1229,084,8002,122
2024-03-262,1752,179.52,128.52,1397,121,5002,139
2024-03-252,1482,186.52,120.52,16710,826,6002,167
2024-03-222,1052,1522,080.52,147.511,993,6002,147.50
2024-03-212,077.52,1092,0632,092.58,399,9002,092.50
2024-03-192,0182,0682,015.52,0687,201,1002,068
2024-03-182,011.52,0412,0012,020.56,979,4002,020.50
2024-03-151,9571,995.51,9491,9875,584,1001,987
2024-03-141,956.51,9651,9251,961.54,918,7001,961.50
2024-03-131,9841,9891,918.51,9316,429,4001,931
2024-03-121,9471,958.51,909.51,958.56,843,4001,958.50
2024-03-112,0072,0261,9481,9619,775,0001,961
2024-03-082,0192,0482,015.52,0424,244,1002,042
2024-03-072,0672,068.52,0232,025.55,936,3002,025.50
2024-03-062,0112,073.52,0022,0676,431,0002,067
2024-03-052,0352,065.52,0242,0316,423,7002,031
2024-03-042,0952,1142,046.52,046.57,972,3002,046.50
2024-03-012,065.52,1112,0582,0808,499,2002,080
2024-02-292,0772,086.52,0462,0519,796,5002,051
2024-02-282,109.52,1672,0912,10712,316,6002,107
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