9046 神戸電鉄(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,030 | 3,040 | 3,015 | 3,015 | 10,500 | 3,015 |
| 2023-06-07 | 3,035 | 3,050 | 3,030 | 3,030 | 10,900 | 3,030 |
| 2023-06-06 | 3,050 | 3,050 | 3,035 | 3,045 | 7,400 | 3,045 |
| 2023-06-05 | 3,060 | 3,065 | 3,040 | 3,050 | 8,300 | 3,050 |
| 2023-06-02 | 3,040 | 3,055 | 3,035 | 3,035 | 16,600 | 3,035 |
| 2023-06-01 | 3,035 | 3,055 | 3,020 | 3,030 | 9,900 | 3,030 |
| 2023-05-31 | 3,075 | 3,075 | 3,020 | 3,020 | 11,900 | 3,020 |
| 2023-05-30 | 3,080 | 3,080 | 3,060 | 3,060 | 8,400 | 3,060 |
| 2023-05-29 | 3,125 | 3,125 | 3,080 | 3,085 | 10,000 | 3,085 |
| 2023-05-26 | 3,105 | 3,115 | 3,100 | 3,100 | 17,100 | 3,100 |
| 2023-05-25 | 3,130 | 3,135 | 3,100 | 3,115 | 9,200 | 3,115 |
| 2023-05-24 | 3,160 | 3,165 | 3,125 | 3,130 | 8,300 | 3,130 |
| 2023-05-23 | 3,200 | 3,200 | 3,155 | 3,160 | 5,800 | 3,160 |
| 2023-05-22 | 3,190 | 3,190 | 3,165 | 3,190 | 5,500 | 3,190 |
| 2023-05-19 | 3,225 | 3,225 | 3,175 | 3,175 | 9,400 | 3,175 |
| 2023-05-18 | 3,220 | 3,225 | 3,190 | 3,225 | 7,200 | 3,225 |
| 2023-05-17 | 3,225 | 3,240 | 3,220 | 3,220 | 5,200 | 3,220 |
| 2023-05-16 | 3,240 | 3,240 | 3,210 | 3,225 | 4,000 | 3,225 |
| 2023-05-15 | 3,225 | 3,225 | 3,180 | 3,220 | 6,700 | 3,220 |
| 2023-05-12 | 3,190 | 3,225 | 3,190 | 3,225 | 9,900 | 3,225 |
| 2023-05-11 | 3,190 | 3,210 | 3,190 | 3,190 | 5,400 | 3,190 |
| 2023-05-10 | 3,255 | 3,255 | 3,230 | 3,235 | 4,800 | 3,235 |
| 2023-05-09 | 3,225 | 3,260 | 3,225 | 3,255 | 6,400 | 3,255 |
| 2023-05-08 | 3,235 | 3,235 | 3,225 | 3,225 | 3,100 | 3,225 |
| 2023-05-02 | 3,225 | 3,245 | 3,215 | 3,235 | 7,000 | 3,235 |
| 2023-05-01 | 3,215 | 3,230 | 3,205 | 3,230 | 8,200 | 3,230 |
| 2023-04-28 | 3,180 | 3,210 | 3,170 | 3,210 | 8,100 | 3,210 |
| 2023-04-27 | 3,180 | 3,195 | 3,150 | 3,170 | 6,800 | 3,170 |
| 2023-04-26 | 3,185 | 3,195 | 3,170 | 3,190 | 1,600 | 3,190 |
| 2023-04-25 | 3,200 | 3,210 | 3,180 | 3,185 | 5,900 | 3,185 |
| 2023-04-24 | 3,195 | 3,200 | 3,190 | 3,190 | 1,900 | 3,190 |
| 2023-04-21 | 3,175 | 3,190 | 3,175 | 3,190 | 1,500 | 3,190 |
| 2023-04-20 | 3,195 | 3,195 | 3,195 | 3,195 | 600 | 3,195 |
| 2023-04-19 | 3,185 | 3,190 | 3,170 | 3,190 | 2,800 | 3,190 |
| 2023-04-18 | 3,195 | 3,200 | 3,185 | 3,200 | 5,600 | 3,200 |
| 2023-04-17 | 3,200 | 3,200 | 3,185 | 3,190 | 3,100 | 3,190 |
| 2023-04-14 | 3,185 | 3,195 | 3,165 | 3,195 | 11,500 | 3,195 |
| 2023-04-13 | 3,170 | 3,180 | 3,165 | 3,180 | 2,400 | 3,180 |
| 2023-04-12 | 3,160 | 3,175 | 3,155 | 3,170 | 5,600 | 3,170 |
| 2023-04-11 | 3,160 | 3,170 | 3,150 | 3,160 | 7,900 | 3,160 |
| 2023-04-10 | 3,145 | 3,155 | 3,145 | 3,155 | 2,600 | 3,155 |
| 2023-04-07 | 3,140 | 3,160 | 3,130 | 3,145 | 10,300 | 3,145 |
| 2023-04-06 | 3,145 | 3,145 | 3,130 | 3,130 | 5,600 | 3,130 |
| 2023-04-05 | 3,180 | 3,180 | 3,135 | 3,145 | 12,600 | 3,145 |
| 2023-04-04 | 3,185 | 3,185 | 3,165 | 3,180 | 11,700 | 3,180 |
| 2023-04-03 | 3,165 | 3,185 | 3,165 | 3,185 | 10,700 | 3,185 |
| 2023-03-31 | 3,165 | 3,180 | 3,160 | 3,165 | 11,200 | 3,165 |
| 2023-03-30 | 3,160 | 3,170 | 3,145 | 3,170 | 43,800 | 3,170 |
| 2023-03-29 | 3,170 | 3,195 | 3,170 | 3,185 | 114,000 | 3,185 |
| 2023-03-28 | 3,175 | 3,185 | 3,160 | 3,185 | 33,500 | 3,185 |
| 2023-03-27 | 3,170 | 3,185 | 3,165 | 3,185 | 26,200 | 3,185 |
| 2023-03-24 | 3,175 | 3,180 | 3,165 | 3,180 | 8,900 | 3,180 |
| 2023-03-23 | 3,165 | 3,165 | 3,140 | 3,160 | 6,500 | 3,160 |
| 2023-03-22 | 3,155 | 3,175 | 3,155 | 3,175 | 6,800 | 3,175 |
| 2023-03-20 | 3,140 | 3,165 | 3,130 | 3,140 | 10,100 | 3,140 |
| 2023-03-17 | 3,140 | 3,160 | 3,130 | 3,140 | 12,700 | 3,140 |
| 2023-03-16 | 3,150 | 3,155 | 3,135 | 3,140 | 14,600 | 3,140 |
| 2023-03-15 | 3,170 | 3,180 | 3,155 | 3,160 | 3,500 | 3,160 |
| 2023-03-14 | 3,175 | 3,175 | 3,150 | 3,165 | 9,300 | 3,165 |
| 2023-03-13 | 3,185 | 3,210 | 3,160 | 3,210 | 10,600 | 3,210 |
| 2023-03-10 | 3,200 | 3,210 | 3,200 | 3,210 | 8,900 | 3,210 |
| 2023-03-09 | 3,220 | 3,220 | 3,205 | 3,220 | 4,600 | 3,220 |
| 2023-03-08 | 3,210 | 3,225 | 3,205 | 3,220 | 5,600 | 3,220 |
| 2023-03-07 | 3,195 | 3,220 | 3,185 | 3,220 | 6,800 | 3,220 |
| 2023-03-06 | 3,185 | 3,195 | 3,180 | 3,195 | 3,100 | 3,195 |
| 2023-03-03 | 3,185 | 3,190 | 3,175 | 3,190 | 9,500 | 3,190 |
| 2023-03-02 | 3,185 | 3,185 | 3,165 | 3,165 | 4,500 | 3,165 |
| 2023-03-01 | 3,170 | 3,180 | 3,165 | 3,180 | 3,300 | 3,180 |
| 2023-02-28 | 3,170 | 3,180 | 3,160 | 3,165 | 8,200 | 3,165 |
| 2023-02-27 | 3,170 | 3,170 | 3,160 | 3,170 | 14,500 | 3,170 |
| 2023-02-24 | 3,165 | 3,165 | 3,160 | 3,165 | 27,300 | 3,165 |
| 2023-02-22 | 3,175 | 3,175 | 3,150 | 3,155 | 6,200 | 3,155 |
| 2023-02-21 | 3,180 | 3,180 | 3,165 | 3,175 | 5,600 | 3,175 |
| 2023-02-20 | 3,175 | 3,180 | 3,175 | 3,175 | 2,500 | 3,175 |
| 2023-02-17 | 3,185 | 3,185 | 3,170 | 3,175 | 9,700 | 3,175 |
| 2023-02-16 | 3,170 | 3,190 | 3,170 | 3,180 | 3,300 | 3,180 |
| 2023-02-15 | 3,200 | 3,200 | 3,170 | 3,170 | 5,400 | 3,170 |
| 2023-02-14 | 3,195 | 3,200 | 3,180 | 3,180 | 8,800 | 3,180 |
| 2023-02-13 | 3,170 | 3,185 | 3,170 | 3,185 | 5,900 | 3,185 |
| 2023-02-10 | 3,155 | 3,190 | 3,155 | 3,190 | 10,400 | 3,190 |
| 2023-02-09 | 3,170 | 3,175 | 3,160 | 3,165 | 1,700 | 3,165 |
| 2023-02-08 | 3,165 | 3,170 | 3,160 | 3,160 | 3,200 | 3,160 |
| 2023-02-07 | 3,210 | 3,210 | 3,160 | 3,160 | 3,600 | 3,160 |
| 2023-02-06 | 3,205 | 3,210 | 3,170 | 3,210 | 5,800 | 3,210 |
| 2023-02-03 | 3,190 | 3,195 | 3,155 | 3,185 | 12,900 | 3,185 |
| 2023-02-02 | 3,190 | 3,195 | 3,190 | 3,190 | 1,100 | 3,190 |
| 2023-02-01 | 3,210 | 3,220 | 3,190 | 3,190 | 2,900 | 3,190 |
| 2023-01-31 | 3,225 | 3,230 | 3,195 | 3,205 | 6,400 | 3,205 |
| 2023-01-30 | 3,225 | 3,225 | 3,200 | 3,210 | 4,000 | 3,210 |
| 2023-01-27 | 3,220 | 3,220 | 3,195 | 3,205 | 10,600 | 3,205 |
| 2023-01-26 | 3,220 | 3,235 | 3,210 | 3,235 | 6,100 | 3,235 |
| 2023-01-25 | 3,195 | 3,215 | 3,185 | 3,215 | 6,500 | 3,215 |
| 2023-01-24 | 3,190 | 3,200 | 3,180 | 3,185 | 5,400 | 3,185 |
| 2023-01-23 | 3,150 | 3,185 | 3,150 | 3,185 | 4,100 | 3,185 |
| 2023-01-20 | 3,130 | 3,165 | 3,130 | 3,150 | 6,200 | 3,150 |
| 2023-01-19 | 3,155 | 3,155 | 3,135 | 3,135 | 4,100 | 3,135 |
| 2023-01-18 | 3,135 | 3,155 | 3,125 | 3,155 | 5,700 | 3,155 |
| 2023-01-17 | 3,105 | 3,125 | 3,105 | 3,125 | 4,300 | 3,125 |
| 2023-01-16 | 3,105 | 3,115 | 3,100 | 3,100 | 4,400 | 3,100 |
| 2023-01-13 | 3,115 | 3,120 | 3,100 | 3,100 | 32,300 | 3,100 |
| 2023-01-12 | 3,135 | 3,135 | 3,115 | 3,115 | 3,100 | 3,115 |
| 2023-01-11 | 3,135 | 3,140 | 3,130 | 3,135 | 4,000 | 3,135 |
| 2023-01-10 | 3,120 | 3,125 | 3,115 | 3,115 | 5,200 | 3,115 |
| 2023-01-06 | 3,130 | 3,135 | 3,115 | 3,115 | 28,400 | 3,115 |
| 2023-01-05 | 3,140 | 3,145 | 3,110 | 3,135 | 11,100 | 3,135 |
| 2023-01-04 | 3,150 | 3,155 | 3,135 | 3,150 | 9,600 | 3,150 |
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
