4,162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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 7,110.0 | 7,110.0 | 6,870.0 | 6,880.0 | 3,440.0 | 1,697,000 |
| 2020/08/24 | 6,810.0 | 7,140.0 | 6,760.0 | 7,120.0 | 3,560.0 | 2,238,300 |
| 2020/08/21 | 6,840.0 | 6,850.0 | 6,730.0 | 6,750.0 | 3,375.0 | 853,100 |
| 2020/08/20 | 6,860.0 | 6,890.0 | 6,820.0 | 6,850.0 | 3,425.0 | 523,800 |
| 2020/08/19 | 6,960.0 | 7,010.0 | 6,860.0 | 6,900.0 | 3,450.0 | 996,100 |
| 2020/08/18 | 6,680.0 | 6,900.0 | 6,660.0 | 6,900.0 | 3,450.0 | 1,361,200 |
| 2020/08/17 | 6,690.0 | 6,760.0 | 6,630.0 | 6,630.0 | 3,315.0 | 704,400 |
| 2020/08/14 | 6,660.0 | 6,750.0 | 6,640.0 | 6,680.0 | 3,340.0 | 962,700 |
| 2020/08/13 | 6,500.0 | 6,640.0 | 6,470.0 | 6,630.0 | 3,315.0 | 897,300 |
| 2020/08/12 | 6,650.0 | 6,660.0 | 6,500.0 | 6,500.0 | 3,250.0 | 1,355,100 |
| 2020/08/11 | 6,670.0 | 6,730.0 | 6,540.0 | 6,680.0 | 3,340.0 | 1,184,500 |
| 2020/08/07 | 6,550.0 | 6,670.0 | 6,540.0 | 6,630.0 | 3,315.0 | 1,068,900 |
| 2020/08/06 | 6,570.0 | 6,570.0 | 6,460.0 | 6,540.0 | 3,270.0 | 705,200 |
| 2020/08/05 | 6,640.0 | 6,740.0 | 6,570.0 | 6,580.0 | 3,290.0 | 957,100 |
| 2020/08/04 | 6,670.0 | 6,690.0 | 6,570.0 | 6,580.0 | 3,290.0 | 715,700 |
| 2020/08/03 | 6,600.0 | 6,640.0 | 6,460.0 | 6,610.0 | 3,305.0 | 695,800 |
| 2020/07/31 | 6,640.0 | 6,720.0 | 6,490.0 | 6,510.0 | 3,255.0 | 1,314,600 |
| 2020/07/30 | 6,740.0 | 6,820.0 | 6,590.0 | 6,650.0 | 3,325.0 | 2,060,600 |
| 2020/07/29 | 6,750.0 | 6,940.0 | 6,720.0 | 6,830.0 | 3,415.0 | 1,562,000 |
| 2020/07/28 | 6,700.0 | 6,820.0 | 6,680.0 | 6,740.0 | 3,370.0 | 1,023,700 |
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。
