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
2023-12-29	2,909	2,937	2,909	2,931	13,200	2,931
2023-12-28	2,887	2,917	2,872	2,917	22,200	2,917
2023-12-27	2,819	2,868	2,819	2,867	60,300	2,867
2023-12-26	2,839	2,839	2,816	2,819	30,400	2,819
2023-12-25	2,831	2,851	2,805	2,830	20,500	2,830
2023-12-22	2,852	2,866	2,811	2,829	17,400	2,829
2023-12-21	2,850	2,853	2,836	2,847	25,900	2,847
2023-12-20	2,850	2,879	2,850	2,867	9,700	2,867
2023-12-19	2,880	2,880	2,824	2,850	18,800	2,850
2023-12-18	2,811	2,851	2,802	2,840	19,500	2,840
2023-12-15	2,875	2,875	2,846	2,850	23,200	2,850
2023-12-14	2,896	2,896	2,874	2,875	27,900	2,875
2023-12-13	2,902	2,906	2,863	2,875	15,500	2,875
2023-12-12	2,917	2,917	2,905	2,906	12,200	2,906
2023-12-11	2,931	2,931	2,913	2,925	11,300	2,925
2023-12-08	2,928	2,935	2,908	2,917	14,300	2,917
2023-12-07	2,908	2,935	2,904	2,925	13,500	2,925
2023-12-06	2,908	2,925	2,907	2,912	5,300	2,912
2023-12-05	2,900	2,931	2,900	2,914	11,000	2,914
2023-12-04	2,937	2,942	2,925	2,929	4,600	2,929
2023-12-01	2,958	2,958	2,934	2,943	14,900	2,943
2023-11-30	2,905	2,938	2,898	2,938	5,900	2,938
2023-11-29	2,937	2,937	2,901	2,923	12,400	2,923
2023-11-28	2,900	2,947	2,899	2,937	10,700	2,937
2023-11-27	2,923	2,929	2,898	2,917	17,700	2,917
2023-11-24	2,936	2,936	2,900	2,923	13,300	2,923
2023-11-22	2,920	2,924	2,912	2,923	4,400	2,923
2023-11-21	2,919	2,919	2,880	2,918	5,600	2,918
2023-11-20	2,935	2,943	2,900	2,907	8,600	2,907
2023-11-17	2,888	2,925	2,872	2,922	11,500	2,922
2023-11-16	2,849	2,884	2,849	2,872	5,900	2,872
2023-11-15	2,866	2,866	2,838	2,849	4,600	2,849
2023-11-14	2,834	2,860	2,834	2,858	3,600	2,858
2023-11-13	2,847	2,855	2,824	2,849	6,400	2,849
2023-11-10	2,822	2,841	2,787	2,831	4,900	2,831
2023-11-09	2,783	2,820	2,769	2,812	12,800	2,812
2023-11-08	2,849	2,858	2,802	2,812	6,300	2,812
2023-11-07	2,887	2,887	2,834	2,858	10,500	2,858
2023-11-06	2,839	2,882	2,828	2,871	15,400	2,871
2023-11-02	2,820	2,831	2,790	2,811	15,500	2,811
2023-11-01	2,807	2,825	2,768	2,819	27,600	2,819
2023-10-31	2,630	2,770	2,630	2,766	42,300	2,766
2023-10-30	2,677	2,706	2,600	2,617	26,300	2,617
2023-10-27	2,681	2,704	2,681	2,696	12,800	2,696
2023-10-26	2,723	2,723	2,671	2,681	21,700	2,681
2023-10-25	2,731	2,760	2,720	2,729	29,000	2,729
2023-10-24	2,775	2,780	2,712	2,731	20,500	2,731
2023-10-23	2,792	2,804	2,775	2,775	13,600	2,775
2023-10-20	2,825	2,830	2,799	2,805	7,100	2,805
2023-10-19	2,779	2,826	2,779	2,816	14,700	2,816
2023-10-18	2,782	2,812	2,763	2,812	14,200	2,812
2023-10-17	2,745	2,789	2,745	2,783	17,400	2,783
2023-10-16	2,820	2,826	2,740	2,740	26,000	2,740
2023-10-13	2,843	2,849	2,810	2,841	18,600	2,841
2023-10-12	2,857	2,862	2,801	2,828	16,100	2,828
2023-10-11	2,875	2,875	2,850	2,850	12,900	2,850
2023-10-10	2,850	2,877	2,850	2,868	10,000	2,868
2023-10-06	2,821	2,865	2,821	2,845	11,100	2,845
2023-10-05	2,819	2,829	2,807	2,815	16,400	2,815
2023-10-04	2,881	2,881	2,788	2,805	39,200	2,805
2023-10-03	2,952	2,953	2,889	2,897	37,500	2,897
2023-10-02	2,994	2,994	2,955	2,955	26,800	2,955
2023-09-29	2,997	3,000	2,983	2,994	26,100	2,994
2023-09-28	2,985	3,010	2,985	2,996	63,700	2,996
2023-09-27	3,040	3,060	3,010	3,055	148,000	3,055
2023-09-26	3,030	3,030	3,010	3,015	29,500	3,015
2023-09-25	3,065	3,065	3,025	3,025	31,100	3,025
2023-09-22	3,045	3,060	3,030	3,035	50,200	3,035
2023-09-21	3,055	3,055	3,045	3,045	15,600	3,045
2023-09-20	3,065	3,070	3,055	3,055	10,000	3,055
2023-09-19	3,080	3,080	3,050	3,080	13,900	3,080
2023-09-15	3,055	3,070	3,050	3,070	12,100	3,070
2023-09-14	3,070	3,070	3,055	3,060	6,900	3,060
2023-09-13	3,055	3,065	3,050	3,065	6,000	3,065
2023-09-12	3,050	3,070	3,050	3,065	3,600	3,065
2023-09-11	3,065	3,075	3,050	3,055	8,900	3,055
2023-09-08	3,095	3,095	3,045	3,055	16,000	3,055
2023-09-07	3,080	3,095	3,080	3,095	6,700	3,095
2023-09-06	3,075	3,090	3,075	3,080	5,200	3,080
2023-09-05	3,075	3,095	3,070	3,095	6,300	3,095
2023-09-04	3,085	3,100	3,080	3,100	8,500	3,100
2023-09-01	3,095	3,095	3,075	3,085	7,200	3,085
2023-08-31	3,080	3,095	3,070	3,080	6,600	3,080
2023-08-30	3,050	3,085	3,050	3,070	8,100	3,070
2023-08-29	3,050	3,070	3,050	3,050	8,800	3,050
2023-08-28	3,070	3,070	3,045	3,055	7,400	3,055
2023-08-25	3,055	3,080	3,040	3,050	5,600	3,050
2023-08-24	3,050	3,075	3,040	3,050	8,200	3,050
2023-08-23	3,035	3,055	3,025	3,035	8,500	3,035
2023-08-22	3,025	3,030	3,005	3,020	3,800	3,020
2023-08-21	3,030	3,050	3,015	3,015	4,300	3,015
2023-08-18	3,005	3,010	2,986	3,010	12,700	3,010
2023-08-17	3,060	3,060	3,010	3,020	9,200	3,020
2023-08-16	3,075	3,085	3,045	3,060	6,700	3,060
2023-08-15	3,065	3,080	3,045	3,080	2,600	3,080
2023-08-14	3,125	3,125	3,055	3,065	5,600	3,065
2023-08-10	3,080	3,125	3,070	3,115	13,200	3,115
2023-08-09	3,055	3,085	3,055	3,070	7,600	3,070
2023-08-08	3,040	3,075	3,040	3,070	10,300	3,070
2023-08-07	3,015	3,035	3,010	3,035	4,300	3,035
2023-08-04	3,015	3,035	3,005	3,025	5,400	3,025
2023-08-03	3,020	3,040	3,005	3,015	9,500	3,015
2023-08-02	3,045	3,055	3,015	3,050	9,300	3,050
2023-08-01	3,020	3,055	3,015	3,050	8,400	3,050
2023-07-31	3,045	3,065	3,005	3,055	18,200	3,055
2023-07-28	2,996	3,040	2,995	3,040	13,200	3,040
2023-07-27	3,005	3,015	2,995	3,010	5,700	3,010
2023-07-26	3,015	3,015	2,999	3,010	2,700	3,010
2023-07-25	3,010	3,015	3,000	3,015	3,000	3,015
2023-07-24	2,995	3,015	2,995	3,010	2,200	3,010
2023-07-21	3,020	3,020	2,980	2,993	15,000	2,993
2023-07-20	3,020	3,020	3,000	3,005	3,900	3,005
2023-07-19	2,988	3,010	2,986	3,010	8,000	3,010
2023-07-18	2,986	2,986	2,973	2,980	3,900	2,980
2023-07-14	2,998	2,998	2,967	2,975	6,100	2,975
2023-07-13	2,969	2,999	2,965	2,998	11,400	2,998
2023-07-12	2,979	2,979	2,967	2,970	4,000	2,970
2023-07-11	2,973	2,981	2,968	2,970	6,500	2,970
2023-07-10	2,978	3,000	2,969	2,972	9,800	2,972
2023-07-07	2,961	3,000	2,956	2,978	10,600	2,978
2023-07-06	2,975	2,981	2,950	2,963	15,000	2,963
2023-07-05	2,995	2,995	2,961	2,970	12,200	2,970
2023-07-04	2,997	3,010	2,979	2,995	18,500	2,995
2023-07-03	3,015	3,020	2,998	3,000	7,300	3,000
2023-06-30	3,045	3,050	2,995	3,005	16,300	3,005
2023-06-29	3,020	3,065	3,020	3,055	15,000	3,055
2023-06-28	2,988	3,020	2,988	3,020	24,000	3,020
2023-06-27	2,974	2,996	2,965	2,988	41,900	2,988
2023-06-26	3,010	3,015	2,953	2,964	57,600	2,964
2023-06-23	3,030	3,040	3,005	3,010	24,900	3,010
2023-06-22	3,070	3,075	3,035	3,035	25,600	3,035
2023-06-21	3,060	3,070	3,050	3,060	16,200	3,060
2023-06-20	3,060	3,060	3,040	3,060	35,000	3,060
2023-06-19	3,085	3,085	3,060	3,065	32,900	3,065
2023-06-16	3,065	3,080	3,055	3,075	45,200	3,075
2023-06-15	3,070	3,075	3,060	3,065	5,500	3,065
2023-06-14	3,060	3,060	3,045	3,060	5,300	3,060
2023-06-13	3,045	3,050	3,035	3,040	5,300	3,040
2023-06-12	3,045	3,045	3,025	3,035	16,500	3,035
2023-06-09	3,020	3,040	3,020	3,040	45,700	3,040
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30