9046 神戸電鉄(株) 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
2024-04-24	2,746	2,750	2,735	2,746	6,400	2,746
2024-04-23	2,750	2,757	2,746	2,746	2,900	2,746
2024-04-22	2,719	2,774	2,719	2,741	12,000	2,741
2024-04-19	2,711	2,745	2,693	2,712	18,900	2,712
2024-04-18	2,698	2,730	2,698	2,711	5,700	2,711
2024-04-17	2,746	2,751	2,703	2,703	8,600	2,703
2024-04-16	2,763	2,770	2,746	2,746	5,500	2,746
2024-04-15	2,756	2,785	2,744	2,779	5,700	2,779
2024-04-12	2,790	2,790	2,760	2,773	6,700	2,773
2024-04-11	2,762	2,788	2,762	2,788	2,300	2,788
2024-04-10	2,770	2,788	2,765	2,787	4,700	2,787
2024-04-09	2,751	2,775	2,750	2,775	7,400	2,775
2024-04-08	2,750	2,754	2,724	2,751	6,000	2,751
2024-04-05	2,729	2,756	2,725	2,756	7,900	2,756
2024-04-04	2,757	2,757	2,730	2,747	18,100	2,747
2024-04-03	2,693	2,734	2,693	2,707	11,400	2,707
2024-04-02	2,735	2,744	2,700	2,700	21,600	2,700
2024-04-01	2,736	2,753	2,732	2,733	22,100	2,733
2024-03-29	2,782	2,797	2,770	2,775	21,900	2,775
2024-03-28	2,873	2,873	2,800	2,800	63,800	2,800
2024-03-27	2,927	2,944	2,910	2,932	33,700	2,932
2024-03-26	2,900	2,914	2,897	2,902	11,900	2,902
2024-03-25	2,929	2,941	2,900	2,906	63,600	2,906
2024-03-22	2,900	2,910	2,891	2,903	15,700	2,903
2024-03-21	2,911	2,930	2,890	2,897	19,500	2,897
2024-03-19	2,897	2,910	2,882	2,910	13,200	2,910
2024-03-18	2,892	2,892	2,870	2,889	5,500	2,889
2024-03-15	2,873	2,891	2,868	2,883	7,300	2,883
2024-03-14	2,864	2,877	2,850	2,873	7,300	2,873
2024-03-13	2,870	2,880	2,849	2,864	7,100	2,864
2024-03-12	2,851	2,870	2,840	2,870	7,800	2,870
2024-03-11	2,866	2,871	2,843	2,870	7,400	2,870
2024-03-08	2,851	2,872	2,846	2,866	11,600	2,866
2024-03-07	2,878	2,896	2,860	2,888	13,400	2,888
2024-03-06	2,841	2,877	2,840	2,865	13,500	2,865
2024-03-05	2,833	2,845	2,804	2,832	12,800	2,832
2024-03-04	2,827	2,843	2,810	2,833	18,600	2,833
2024-03-01	2,851	2,852	2,822	2,829	7,800	2,829
2024-02-29	2,883	2,883	2,844	2,846	7,700	2,846
2024-02-28	2,823	2,890	2,823	2,883	17,300	2,883
2024-02-27	2,822	2,832	2,800	2,826	18,300	2,826
2024-02-26	2,838	2,838	2,815	2,815	11,900	2,815
2024-02-22	2,835	2,835	2,804	2,819	31,400	2,819
2024-02-21	2,854	2,854	2,825	2,825	11,300	2,825
2024-02-20	2,863	2,875	2,849	2,851	10,700	2,851
2024-02-19	2,834	2,875	2,814	2,855	10,100	2,855
2024-02-16	2,820	2,848	2,810	2,834	11,100	2,834
2024-02-15	2,830	2,830	2,800	2,811	16,900	2,811
2024-02-14	2,846	2,846	2,806	2,814	13,700	2,814
2024-02-13	2,830	2,878	2,825	2,867	9,100	2,867
2024-02-09	2,832	2,873	2,827	2,830	9,100	2,830
2024-02-08	2,871	2,877	2,821	2,832	19,200	2,832
2024-02-07	2,920	2,920	2,871	2,877	15,900	2,877
2024-02-06	2,933	2,960	2,926	2,931	15,600	2,931
2024-02-05	2,926	2,941	2,900	2,941	12,100	2,941
2024-02-02	2,896	2,914	2,891	2,897	6,600	2,897
2024-02-01	2,902	2,915	2,880	2,898	8,800	2,898
2024-01-31	2,888	2,911	2,882	2,911	8,000	2,911
2024-01-30	2,911	2,914	2,885	2,886	5,700	2,886
2024-01-29	2,892	2,923	2,892	2,911	4,300	2,911
2024-01-26	2,899	2,914	2,880	2,892	8,000	2,892
2024-01-25	2,871	2,900	2,870	2,891	4,700	2,891
2024-01-24	2,895	2,901	2,861	2,872	14,300	2,872
2024-01-23	2,932	2,932	2,898	2,903	6,800	2,903
2024-01-22	2,898	2,930	2,898	2,920	6,900	2,920
2024-01-19	2,877	2,912	2,876	2,898	10,800	2,898
2024-01-18	2,880	2,900	2,876	2,876	19,700	2,876
2024-01-17	2,919	2,926	2,890	2,906	12,600	2,906
2024-01-16	2,972	2,989	2,924	2,924	10,400	2,924
2024-01-15	2,952	2,970	2,947	2,964	4,400	2,964
2024-01-12	2,965	2,970	2,942	2,952	10,900	2,952
2024-01-11	2,979	2,979	2,962	2,965	6,200	2,965
2024-01-10	2,946	2,974	2,943	2,962	9,400	2,962
2024-01-09	2,939	2,961	2,935	2,946	9,200	2,946
2024-01-05	2,958	2,970	2,941	2,942	9,400	2,942
2024-01-04	2,951	2,966	2,915	2,960	10,900	2,960

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