4,163円
神戸物産の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 5,480.0 | 5,500.0 | 5,340.0 | 5,350.0 | 2,675.0 | 1,509,500 |
| 2020/09/23 | 5,450.0 | 5,620.0 | 5,440.0 | 5,550.0 | 2,775.0 | 1,595,500 |
| 2020/09/18 | 5,470.0 | 5,520.0 | 5,390.0 | 5,430.0 | 2,715.0 | 1,047,200 |
| 2020/09/17 | 5,560.0 | 5,570.0 | 5,340.0 | 5,450.0 | 2,725.0 | 1,526,000 |
| 2020/09/16 | 5,380.0 | 5,570.0 | 5,380.0 | 5,560.0 | 2,780.0 | 2,125,200 |
| 2020/09/15 | 5,290.0 | 5,380.0 | 5,170.0 | 5,280.0 | 2,640.0 | 1,570,500 |
| 2020/09/14 | 5,410.0 | 5,440.0 | 5,260.0 | 5,350.0 | 2,675.0 | 1,862,400 |
| 2020/09/11 | 5,680.0 | 5,680.0 | 5,360.0 | 5,500.0 | 2,750.0 | 3,253,700 |
| 2020/09/10 | 5,910.0 | 5,920.0 | 5,740.0 | 5,800.0 | 2,900.0 | 1,111,100 |
| 2020/09/09 | 5,870.0 | 5,920.0 | 5,800.0 | 5,820.0 | 2,910.0 | 1,056,700 |
| 2020/09/08 | 5,880.0 | 5,990.0 | 5,780.0 | 5,940.0 | 2,970.0 | 1,092,600 |
| 2020/09/07 | 5,980.0 | 5,980.0 | 5,750.0 | 5,780.0 | 2,890.0 | 1,573,000 |
| 2020/09/04 | 6,050.0 | 6,180.0 | 5,980.0 | 6,030.0 | 3,015.0 | 1,161,700 |
| 2020/09/03 | 6,240.0 | 6,250.0 | 6,130.0 | 6,200.0 | 3,100.0 | 789,000 |
| 2020/09/02 | 6,050.0 | 6,230.0 | 6,030.0 | 6,210.0 | 3,105.0 | 943,800 |
| 2020/09/01 | 6,290.0 | 6,360.0 | 6,110.0 | 6,120.0 | 3,060.0 | 1,263,900 |
| 2020/08/31 | 6,300.0 | 6,400.0 | 6,170.0 | 6,250.0 | 3,125.0 | 1,794,300 |
| 2020/08/28 | 6,680.0 | 6,690.0 | 6,160.0 | 6,260.0 | 3,130.0 | 3,630,600 |
| 2020/08/27 | 6,850.0 | 6,870.0 | 6,730.0 | 6,780.0 | 3,390.0 | 942,000 |
| 2020/08/26 | 6,980.0 | 7,040.0 | 6,830.0 | 6,870.0 | 3,435.0 | 981,000 |
おすすめ条件でスクリーニングされた銘柄を見る
神戸物産の取引履歴を振り返りませんか？
神戸物産の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
