9046 神戸電鉄(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,389 | 2,540 | 2,312 | 2,382 | 23,400 | 2,382 |
| 2025-05-08 | 2,396 | 2,405 | 2,372 | 2,391 | 6,900 | 2,391 |
| 2025-05-07 | 2,401 | 2,419 | 2,396 | 2,396 | 7,700 | 2,396 |
| 2025-05-02 | 2,418 | 2,427 | 2,385 | 2,414 | 7,200 | 2,414 |
| 2025-05-01 | 2,421 | 2,427 | 2,402 | 2,419 | 7,700 | 2,419 |
| 2025-04-30 | 2,504 | 2,504 | 2,421 | 2,433 | 13,600 | 2,433 |
| 2025-04-28 | 2,440 | 2,521 | 2,436 | 2,521 | 18,300 | 2,521 |
| 2025-04-25 | 2,456 | 2,490 | 2,414 | 2,446 | 6,500 | 2,446 |
| 2025-04-24 | 2,485 | 2,485 | 2,432 | 2,448 | 3,100 | 2,448 |
| 2025-04-23 | 2,480 | 2,490 | 2,472 | 2,477 | 5,900 | 2,477 |
| 2025-04-22 | 2,467 | 2,488 | 2,457 | 2,475 | 3,900 | 2,475 |
| 2025-04-21 | 2,446 | 2,464 | 2,434 | 2,464 | 5,600 | 2,464 |
| 2025-04-18 | 2,415 | 2,444 | 2,386 | 2,434 | 5,500 | 2,434 |
| 2025-04-17 | 2,395 | 2,408 | 2,384 | 2,384 | 6,200 | 2,384 |
| 2025-04-16 | 2,402 | 2,409 | 2,377 | 2,377 | 7,900 | 2,377 |
| 2025-04-15 | 2,411 | 2,433 | 2,402 | 2,402 | 3,800 | 2,402 |
| 2025-04-14 | 2,433 | 2,433 | 2,407 | 2,410 | 7,200 | 2,410 |
| 2025-04-11 | 2,354 | 2,449 | 2,330 | 2,422 | 8,400 | 2,422 |
| 2025-04-10 | 2,360 | 2,396 | 2,325 | 2,396 | 10,900 | 2,396 |
| 2025-04-09 | 2,288 | 2,314 | 2,262 | 2,277 | 11,900 | 2,277 |
| 2025-04-08 | 2,236 | 2,328 | 2,236 | 2,323 | 18,500 | 2,323 |
| 2025-04-07 | 2,272 | 2,272 | 2,185 | 2,186 | 24,500 | 2,186 |
| 2025-04-04 | 2,300 | 2,304 | 2,237 | 2,272 | 27,500 | 2,272 |
| 2025-04-03 | 2,298 | 2,332 | 2,284 | 2,307 | 17,300 | 2,307 |
| 2025-04-02 | 2,368 | 2,368 | 2,326 | 2,326 | 12,300 | 2,326 |
| 2025-04-01 | 2,361 | 2,382 | 2,353 | 2,356 | 16,800 | 2,356 |
| 2025-03-31 | 2,400 | 2,422 | 2,381 | 2,381 | 16,300 | 2,381 |
| 2025-03-28 | 2,480 | 2,522 | 2,421 | 2,422 | 91,100 | 2,422 |
| 2025-03-27 | 2,558 | 2,595 | 2,555 | 2,584 | 45,900 | 2,584 |
| 2025-03-26 | 2,479 | 2,564 | 2,476 | 2,558 | 40,500 | 2,558 |
| 2025-03-25 | 2,483 | 2,485 | 2,464 | 2,479 | 13,900 | 2,479 |
| 2025-03-24 | 2,534 | 2,538 | 2,464 | 2,482 | 14,500 | 2,482 |
| 2025-03-21 | 2,572 | 2,572 | 2,507 | 2,507 | 18,600 | 2,507 |
| 2025-03-19 | 2,648 | 2,648 | 2,590 | 2,598 | 22,500 | 2,598 |
| 2025-03-18 | 2,580 | 2,625 | 2,580 | 2,625 | 15,700 | 2,625 |
| 2025-03-17 | 2,570 | 2,576 | 2,550 | 2,573 | 11,800 | 2,573 |
| 2025-03-14 | 2,570 | 2,570 | 2,539 | 2,567 | 8,900 | 2,567 |
| 2025-03-13 | 2,554 | 2,587 | 2,511 | 2,575 | 10,300 | 2,575 |
| 2025-03-12 | 2,536 | 2,559 | 2,536 | 2,538 | 12,100 | 2,538 |
| 2025-03-11 | 2,507 | 2,565 | 2,507 | 2,523 | 28,400 | 2,523 |
| 2025-03-10 | 2,579 | 2,579 | 2,543 | 2,543 | 35,300 | 2,543 |
| 2025-03-07 | 2,554 | 2,590 | 2,531 | 2,561 | 24,000 | 2,561 |
| 2025-03-06 | 2,547 | 2,555 | 2,527 | 2,555 | 15,500 | 2,555 |
| 2025-03-05 | 2,530 | 2,542 | 2,512 | 2,542 | 37,400 | 2,542 |
| 2025-03-04 | 2,531 | 2,531 | 2,507 | 2,530 | 9,700 | 2,530 |
| 2025-03-03 | 2,511 | 2,538 | 2,490 | 2,532 | 19,400 | 2,532 |
| 2025-02-28 | 2,489 | 2,492 | 2,455 | 2,471 | 6,500 | 2,471 |
| 2025-02-27 | 2,475 | 2,495 | 2,460 | 2,492 | 23,100 | 2,492 |
| 2025-02-26 | 2,456 | 2,466 | 2,430 | 2,466 | 30,400 | 2,466 |
| 2025-02-25 | 2,424 | 2,447 | 2,424 | 2,430 | 9,200 | 2,430 |
| 2025-02-21 | 2,430 | 2,435 | 2,407 | 2,424 | 16,100 | 2,424 |
| 2025-02-20 | 2,484 | 2,496 | 2,442 | 2,443 | 9,600 | 2,443 |
| 2025-02-19 | 2,493 | 2,495 | 2,485 | 2,486 | 4,700 | 2,486 |
| 2025-02-18 | 2,475 | 2,495 | 2,475 | 2,493 | 16,700 | 2,493 |
| 2025-02-17 | 2,476 | 2,485 | 2,476 | 2,482 | 5,300 | 2,482 |
| 2025-02-14 | 2,495 | 2,496 | 2,473 | 2,483 | 2,500 | 2,483 |
| 2025-02-13 | 2,484 | 2,499 | 2,480 | 2,486 | 13,900 | 2,486 |
| 2025-02-12 | 2,445 | 2,485 | 2,440 | 2,472 | 11,300 | 2,472 |
| 2025-02-10 | 2,445 | 2,445 | 2,433 | 2,444 | 1,200 | 2,444 |
| 2025-02-07 | 2,448 | 2,460 | 2,431 | 2,445 | 5,500 | 2,445 |
| 2025-02-06 | 2,440 | 2,455 | 2,436 | 2,437 | 2,900 | 2,437 |
| 2025-02-05 | 2,459 | 2,462 | 2,430 | 2,440 | 7,400 | 2,440 |
| 2025-02-04 | 2,468 | 2,480 | 2,435 | 2,460 | 29,600 | 2,460 |
| 2025-02-03 | 2,448 | 2,448 | 2,415 | 2,418 | 13,800 | 2,418 |
| 2025-01-31 | 2,410 | 2,444 | 2,405 | 2,444 | 7,300 | 2,444 |
| 2025-01-30 | 2,420 | 2,446 | 2,403 | 2,428 | 9,900 | 2,428 |
| 2025-01-29 | 2,423 | 2,424 | 2,403 | 2,420 | 8,600 | 2,420 |
| 2025-01-28 | 2,366 | 2,433 | 2,366 | 2,425 | 19,100 | 2,425 |
| 2025-01-27 | 2,360 | 2,365 | 2,346 | 2,365 | 6,400 | 2,365 |
| 2025-01-24 | 2,323 | 2,346 | 2,323 | 2,345 | 7,400 | 2,345 |
| 2025-01-23 | 2,309 | 2,318 | 2,302 | 2,317 | 4,100 | 2,317 |
| 2025-01-22 | 2,320 | 2,327 | 2,305 | 2,317 | 5,000 | 2,317 |
| 2025-01-21 | 2,302 | 2,314 | 2,301 | 2,311 | 2,100 | 2,311 |
| 2025-01-20 | 2,301 | 2,312 | 2,288 | 2,311 | 5,300 | 2,311 |
| 2025-01-17 | 2,284 | 2,320 | 2,283 | 2,301 | 13,200 | 2,301 |
| 2025-01-16 | 2,301 | 2,333 | 2,280 | 2,282 | 8,000 | 2,282 |
| 2025-01-15 | 2,299 | 2,320 | 2,298 | 2,305 | 9,600 | 2,305 |
| 2025-01-14 | 2,289 | 2,305 | 2,275 | 2,293 | 9,500 | 2,293 |
| 2025-01-10 | 2,305 | 2,308 | 2,292 | 2,295 | 4,900 | 2,295 |
| 2025-01-09 | 2,340 | 2,340 | 2,305 | 2,305 | 8,200 | 2,305 |
| 2025-01-08 | 2,344 | 2,362 | 2,340 | 2,343 | 8,900 | 2,343 |
| 2025-01-07 | 2,320 | 2,344 | 2,303 | 2,344 | 9,400 | 2,344 |
| 2025-01-06 | 2,345 | 2,347 | 2,315 | 2,323 | 7,100 | 2,323 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株