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
2024-06-212,6772,6922,6532,65315,0002,653
2024-06-202,7022,7132,6542,67635,4002,676
2024-06-192,7292,7292,6992,70038,3002,700
2024-06-182,7322,7472,7172,72948,7002,729
2024-06-172,7452,7452,7082,72428,1002,724
2024-06-142,7182,7522,7182,74518,5002,745
2024-06-132,7452,7452,7262,73327,0002,733
2024-06-122,7362,7412,7362,73911,5002,739
2024-06-112,7442,7492,7242,7437,6002,743
2024-06-102,7182,7402,7172,74019,9002,740
2024-06-072,7512,7512,7172,72321,2002,723
2024-06-062,7352,7452,7302,73117,3002,731
2024-06-052,7642,7642,7342,73414,3002,734
2024-06-042,7762,7802,7642,7669,9002,766
2024-06-032,7752,7902,7702,77416,5002,774
2024-05-312,7862,8032,7802,7949,7002,794
2024-05-302,7502,7952,7502,78021,7002,780
2024-05-292,8062,8062,7722,7936,4002,793
2024-05-282,8152,8152,7922,80710,4002,807
2024-05-272,7742,8072,7702,79010,2002,790
2024-05-242,7822,7822,7652,7655,9002,765
2024-05-232,7652,7842,7652,76512,8002,765
2024-05-222,8482,8482,7872,78715,2002,787
2024-05-212,7952,8102,7862,79811,0002,798
2024-05-202,7822,7962,7812,79613,9002,796
2024-05-172,7562,7762,7512,7769,1002,776
2024-05-162,7662,7682,7482,7644,6002,764
2024-05-152,7782,7782,7522,7646,5002,764
2024-05-142,7462,7832,7452,77814,0002,778
2024-05-132,7222,7502,7222,7466,1002,746
2024-05-102,7512,7562,7352,7403,8002,740
2024-05-092,7562,7712,7372,75116,0002,751
2024-05-082,7662,7802,7462,74710,2002,747
2024-05-072,7742,7872,7652,77210,1002,772
2024-05-022,7552,7692,7552,7574,4002,757
2024-05-012,7392,7602,7382,7554,9002,755
2024-04-302,7462,7592,7352,7485,8002,748
2024-04-262,7292,7382,7182,7344,1002,734
2024-04-252,7362,7402,7172,7244,4002,724
2024-04-242,7462,7502,7352,7466,4002,746
2024-04-232,7502,7572,7462,7462,9002,746
2024-04-222,7192,7742,7192,74112,0002,741
2024-04-192,7112,7452,6932,71218,9002,712
2024-04-182,6982,7302,6982,7115,7002,711
2024-04-172,7462,7512,7032,7038,6002,703
2024-04-162,7632,7702,7462,7465,5002,746
2024-04-152,7562,7852,7442,7795,7002,779
2024-04-122,7902,7902,7602,7736,7002,773
2024-04-112,7622,7882,7622,7882,3002,788
2024-04-102,7702,7882,7652,7874,7002,787
2024-04-092,7512,7752,7502,7757,4002,775
2024-04-082,7502,7542,7242,7516,0002,751
2024-04-052,7292,7562,7252,7567,9002,756
2024-04-042,7572,7572,7302,74718,1002,747
2024-04-032,6932,7342,6932,70711,4002,707
2024-04-022,7352,7442,7002,70021,6002,700
2024-04-012,7362,7532,7322,73322,1002,733
2024-03-292,7822,7972,7702,77521,9002,775
2024-03-282,8732,8732,8002,80063,8002,800
2024-03-272,9272,9442,9102,93233,7002,932
2024-03-262,9002,9142,8972,90211,9002,902
2024-03-252,9292,9412,9002,90663,6002,906
2024-03-222,9002,9102,8912,90315,7002,903
2024-03-212,9112,9302,8902,89719,5002,897
2024-03-192,8972,9102,8822,91013,2002,910
2024-03-182,8922,8922,8702,8895,5002,889
2024-03-152,8732,8912,8682,8837,3002,883
2024-03-142,8642,8772,8502,8737,3002,873
2024-03-132,8702,8802,8492,8647,1002,864
2024-03-122,8512,8702,8402,8707,8002,870
2024-03-112,8662,8712,8432,8707,4002,870
2024-03-082,8512,8722,8462,86611,6002,866
2024-03-072,8782,8962,8602,88813,4002,888
2024-03-062,8412,8772,8402,86513,5002,865
2024-03-052,8332,8452,8042,83212,8002,832
2024-03-042,8272,8432,8102,83318,6002,833
2024-03-012,8512,8522,8222,8297,8002,829
2024-02-292,8832,8832,8442,8467,7002,846
2024-02-282,8232,8902,8232,88317,3002,883
2024-02-272,8222,8322,8002,82618,3002,826
2024-02-262,8382,8382,8152,81511,9002,815
2024-02-222,8352,8352,8042,81931,4002,819
2024-02-212,8542,8542,8252,82511,3002,825
2024-02-202,8632,8752,8492,85110,7002,851
2024-02-192,8342,8752,8142,85510,1002,855
2024-02-162,8202,8482,8102,83411,1002,834
2024-02-152,8302,8302,8002,81116,9002,811
2024-02-142,8462,8462,8062,81413,7002,814
2024-02-132,8302,8782,8252,8679,1002,867
2024-02-092,8322,8732,8272,8309,1002,830
2024-02-082,8712,8772,8212,83219,2002,832
2024-02-072,9202,9202,8712,87715,9002,877
2024-02-062,9332,9602,9262,93115,6002,931
2024-02-052,9262,9412,9002,94112,1002,941
2024-02-022,8962,9142,8912,8976,6002,897
2024-02-012,9022,9152,8802,8988,8002,898
2024-01-312,8882,9112,8822,9118,0002,911
2024-01-302,9112,9142,8852,8865,7002,886
2024-01-292,8922,9232,8922,9114,3002,911
2024-01-262,8992,9142,8802,8928,0002,892
2024-01-252,8712,9002,8702,8914,7002,891
2024-01-242,8952,9012,8612,87214,3002,872
2024-01-232,9322,9322,8982,9036,8002,903
2024-01-222,8982,9302,8982,9206,9002,920
2024-01-192,8772,9122,8762,89810,8002,898
2024-01-182,8802,9002,8762,87619,7002,876
2024-01-172,9192,9262,8902,90612,6002,906
2024-01-162,9722,9892,9242,92410,4002,924
2024-01-152,9522,9702,9472,9644,4002,964
2024-01-122,9652,9702,9422,95210,9002,952
2024-01-112,9792,9792,9622,9656,2002,965
2024-01-102,9462,9742,9432,9629,4002,962
2024-01-092,9392,9612,9352,9469,2002,946
2024-01-052,9582,9702,9412,9429,4002,942
2024-01-042,9512,9662,9152,96010,9002,960

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