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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,787 | 2,796 | 2,760 | 2,776 | 7,600 | 2,776 |
| 2024-07-25 | 2,765 | 2,788 | 2,756 | 2,769 | 10,800 | 2,769 |
| 2024-07-24 | 2,786 | 2,800 | 2,778 | 2,780 | 7,600 | 2,780 |
| 2024-07-23 | 2,774 | 2,790 | 2,769 | 2,788 | 8,800 | 2,788 |
| 2024-07-22 | 2,742 | 2,761 | 2,742 | 2,750 | 7,800 | 2,750 |
| 2024-07-19 | 2,760 | 2,760 | 2,730 | 2,747 | 12,700 | 2,747 |
| 2024-07-18 | 2,774 | 2,785 | 2,751 | 2,756 | 9,800 | 2,756 |
| 2024-07-17 | 2,780 | 2,795 | 2,757 | 2,775 | 7,000 | 2,775 |
| 2024-07-16 | 2,800 | 2,800 | 2,775 | 2,776 | 4,700 | 2,776 |
| 2024-07-12 | 2,770 | 2,794 | 2,770 | 2,788 | 8,800 | 2,788 |
| 2024-07-11 | 2,763 | 2,770 | 2,759 | 2,768 | 7,300 | 2,768 |
| 2024-07-10 | 2,750 | 2,767 | 2,750 | 2,755 | 5,700 | 2,755 |
| 2024-07-09 | 2,761 | 2,768 | 2,750 | 2,768 | 6,300 | 2,768 |
| 2024-07-08 | 2,772 | 2,772 | 2,753 | 2,758 | 4,500 | 2,758 |
| 2024-07-05 | 2,775 | 2,791 | 2,763 | 2,772 | 9,200 | 2,772 |
| 2024-07-04 | 2,765 | 2,775 | 2,765 | 2,775 | 3,500 | 2,775 |
| 2024-07-03 | 2,771 | 2,780 | 2,757 | 2,766 | 6,800 | 2,766 |
| 2024-07-02 | 2,788 | 2,789 | 2,771 | 2,780 | 6,700 | 2,780 |
| 2024-07-01 | 2,788 | 2,793 | 2,771 | 2,775 | 8,500 | 2,775 |
| 2024-06-28 | 2,792 | 2,792 | 2,770 | 2,788 | 7,300 | 2,788 |
| 2024-06-27 | 2,760 | 2,799 | 2,750 | 2,792 | 17,000 | 2,792 |
| 2024-06-26 | 2,751 | 2,759 | 2,734 | 2,753 | 12,300 | 2,753 |
| 2024-06-25 | 2,742 | 2,752 | 2,729 | 2,746 | 15,100 | 2,746 |
| 2024-06-24 | 2,654 | 2,712 | 2,654 | 2,712 | 27,700 | 2,712 |
| 2024-06-21 | 2,677 | 2,692 | 2,653 | 2,653 | 15,000 | 2,653 |
| 2024-06-20 | 2,702 | 2,713 | 2,654 | 2,676 | 35,400 | 2,676 |
| 2024-06-19 | 2,729 | 2,729 | 2,699 | 2,700 | 38,300 | 2,700 |
| 2024-06-18 | 2,732 | 2,747 | 2,717 | 2,729 | 48,700 | 2,729 |
| 2024-06-17 | 2,745 | 2,745 | 2,708 | 2,724 | 28,100 | 2,724 |
| 2024-06-14 | 2,718 | 2,752 | 2,718 | 2,745 | 18,500 | 2,745 |
| 2024-06-13 | 2,745 | 2,745 | 2,726 | 2,733 | 27,000 | 2,733 |
| 2024-06-12 | 2,736 | 2,741 | 2,736 | 2,739 | 11,500 | 2,739 |
| 2024-06-11 | 2,744 | 2,749 | 2,724 | 2,743 | 7,600 | 2,743 |
| 2024-06-10 | 2,718 | 2,740 | 2,717 | 2,740 | 19,900 | 2,740 |
| 2024-06-07 | 2,751 | 2,751 | 2,717 | 2,723 | 21,200 | 2,723 |
| 2024-06-06 | 2,735 | 2,745 | 2,730 | 2,731 | 17,300 | 2,731 |
| 2024-06-05 | 2,764 | 2,764 | 2,734 | 2,734 | 14,300 | 2,734 |
| 2024-06-04 | 2,776 | 2,780 | 2,764 | 2,766 | 9,900 | 2,766 |
| 2024-06-03 | 2,775 | 2,790 | 2,770 | 2,774 | 16,500 | 2,774 |
| 2024-05-31 | 2,786 | 2,803 | 2,780 | 2,794 | 9,700 | 2,794 |
| 2024-05-30 | 2,750 | 2,795 | 2,750 | 2,780 | 21,700 | 2,780 |
| 2024-05-29 | 2,806 | 2,806 | 2,772 | 2,793 | 6,400 | 2,793 |
| 2024-05-28 | 2,815 | 2,815 | 2,792 | 2,807 | 10,400 | 2,807 |
| 2024-05-27 | 2,774 | 2,807 | 2,770 | 2,790 | 10,200 | 2,790 |
| 2024-05-24 | 2,782 | 2,782 | 2,765 | 2,765 | 5,900 | 2,765 |
| 2024-05-23 | 2,765 | 2,784 | 2,765 | 2,765 | 12,800 | 2,765 |
| 2024-05-22 | 2,848 | 2,848 | 2,787 | 2,787 | 15,200 | 2,787 |
| 2024-05-21 | 2,795 | 2,810 | 2,786 | 2,798 | 11,000 | 2,798 |
| 2024-05-20 | 2,782 | 2,796 | 2,781 | 2,796 | 13,900 | 2,796 |
| 2024-05-17 | 2,756 | 2,776 | 2,751 | 2,776 | 9,100 | 2,776 |
| 2024-05-16 | 2,766 | 2,768 | 2,748 | 2,764 | 4,600 | 2,764 |
| 2024-05-15 | 2,778 | 2,778 | 2,752 | 2,764 | 6,500 | 2,764 |
| 2024-05-14 | 2,746 | 2,783 | 2,745 | 2,778 | 14,000 | 2,778 |
| 2024-05-13 | 2,722 | 2,750 | 2,722 | 2,746 | 6,100 | 2,746 |
| 2024-05-10 | 2,751 | 2,756 | 2,735 | 2,740 | 3,800 | 2,740 |
| 2024-05-09 | 2,756 | 2,771 | 2,737 | 2,751 | 16,000 | 2,751 |
| 2024-05-08 | 2,766 | 2,780 | 2,746 | 2,747 | 10,200 | 2,747 |
| 2024-05-07 | 2,774 | 2,787 | 2,765 | 2,772 | 10,100 | 2,772 |
| 2024-05-02 | 2,755 | 2,769 | 2,755 | 2,757 | 4,400 | 2,757 |
| 2024-05-01 | 2,739 | 2,760 | 2,738 | 2,755 | 4,900 | 2,755 |
| 2024-04-30 | 2,746 | 2,759 | 2,735 | 2,748 | 5,800 | 2,748 |
| 2024-04-26 | 2,729 | 2,738 | 2,718 | 2,734 | 4,100 | 2,734 |
| 2024-04-25 | 2,736 | 2,740 | 2,717 | 2,724 | 4,400 | 2,724 |
| 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
