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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 6,560.0 | 6,670.0 | 6,540.0 | 6,660.0 | 3,330.0 | 633,900 |
| 2020/07/22 | 6,650.0 | 6,650.0 | 6,520.0 | 6,600.0 | 3,300.0 | 892,400 |
| 2020/07/21 | 6,590.0 | 6,710.0 | 6,560.0 | 6,640.0 | 3,320.0 | 908,700 |
| 2020/07/20 | 6,530.0 | 6,630.0 | 6,470.0 | 6,540.0 | 3,270.0 | 732,400 |
| 2020/07/17 | 6,540.0 | 6,610.0 | 6,430.0 | 6,520.0 | 3,260.0 | 904,200 |
| 2020/07/16 | 6,640.0 | 6,670.0 | 6,520.0 | 6,550.0 | 3,275.0 | 1,125,700 |
| 2020/07/15 | 6,680.0 | 6,710.0 | 6,540.0 | 6,680.0 | 3,340.0 | 1,307,900 |
| 2020/07/14 | 6,720.0 | 6,840.0 | 6,610.0 | 6,660.0 | 3,330.0 | 1,314,800 |
| 2020/07/13 | 6,600.0 | 6,700.0 | 6,450.0 | 6,700.0 | 3,350.0 | 1,627,200 |
| 2020/07/10 | 6,480.0 | 6,640.0 | 6,420.0 | 6,520.0 | 3,260.0 | 1,783,300 |
| 2020/07/09 | 6,470.0 | 6,540.0 | 6,240.0 | 6,390.0 | 3,195.0 | 2,361,300 |
| 2020/07/08 | 6,360.0 | 6,590.0 | 6,340.0 | 6,560.0 | 3,280.0 | 2,495,000 |
| 2020/07/07 | 6,250.0 | 6,380.0 | 6,220.0 | 6,280.0 | 3,140.0 | 1,318,600 |
| 2020/07/06 | 6,160.0 | 6,240.0 | 6,110.0 | 6,230.0 | 3,115.0 | 867,600 |
| 2020/07/03 | 6,000.0 | 6,180.0 | 5,980.0 | 6,160.0 | 3,080.0 | 1,552,400 |
| 2020/07/02 | 6,100.0 | 6,190.0 | 5,940.0 | 5,990.0 | 2,995.0 | 1,767,300 |
| 2020/07/01 | 6,050.0 | 6,180.0 | 6,000.0 | 6,070.0 | 3,035.0 | 1,268,400 |
| 2020/06/30 | 6,150.0 | 6,150.0 | 5,960.0 | 6,080.0 | 3,040.0 | 1,853,800 |
| 2020/06/29 | 6,080.0 | 6,200.0 | 6,070.0 | 6,130.0 | 3,065.0 | 1,008,800 |
| 2020/06/26 | 6,240.0 | 6,250.0 | 6,070.0 | 6,180.0 | 3,090.0 | 1,508,000 |
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。
