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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 6,330.0 | 6,430.0 | 6,170.0 | 6,180.0 | 3,090.0 | 1,917,500 |
| 2020/06/24 | 6,160.0 | 6,360.0 | 6,120.0 | 6,350.0 | 3,175.0 | 1,996,600 |
| 2020/06/23 | 6,110.0 | 6,150.0 | 6,010.0 | 6,140.0 | 3,070.0 | 1,248,500 |
| 2020/06/22 | 6,090.0 | 6,200.0 | 6,030.0 | 6,050.0 | 3,025.0 | 1,338,900 |
| 2020/06/19 | 5,980.0 | 6,080.0 | 5,950.0 | 6,040.0 | 3,020.0 | 1,248,200 |
| 2020/06/18 | 6,080.0 | 6,110.0 | 5,940.0 | 6,010.0 | 3,005.0 | 2,232,500 |
| 2020/06/17 | 6,190.0 | 6,250.0 | 6,070.0 | 6,070.0 | 3,035.0 | 2,016,100 |
| 2020/06/16 | 6,170.0 | 6,220.0 | 6,100.0 | 6,210.0 | 3,105.0 | 1,816,300 |
| 2020/06/15 | 6,260.0 | 6,260.0 | 6,020.0 | 6,050.0 | 3,025.0 | 2,844,300 |
| 2020/06/12 | 6,150.0 | 6,400.0 | 6,040.0 | 6,270.0 | 3,135.0 | 2,779,000 |
| 2020/06/11 | 6,220.0 | 6,330.0 | 6,210.0 | 6,240.0 | 3,120.0 | 1,372,900 |
| 2020/06/10 | 6,230.0 | 6,350.0 | 6,200.0 | 6,220.0 | 3,110.0 | 1,477,400 |
| 2020/06/09 | 6,090.0 | 6,200.0 | 6,010.0 | 6,180.0 | 3,090.0 | 1,243,100 |
| 2020/06/08 | 6,260.0 | 6,260.0 | 6,040.0 | 6,100.0 | 3,050.0 | 1,611,900 |
| 2020/06/05 | 6,190.0 | 6,310.0 | 6,180.0 | 6,200.0 | 3,100.0 | 1,049,000 |
| 2020/06/04 | 6,110.0 | 6,310.0 | 6,090.0 | 6,290.0 | 3,145.0 | 2,050,700 |
| 2020/06/03 | 6,230.0 | 6,330.0 | 6,030.0 | 6,160.0 | 3,080.0 | 2,867,700 |
| 2020/06/02 | 5,880.0 | 6,180.0 | 5,850.0 | 6,170.0 | 3,085.0 | 3,048,500 |
| 2020/06/01 | 5,630.0 | 5,980.0 | 5,610.0 | 5,960.0 | 2,980.0 | 3,469,200 |
| 2020/05/29 | 5,400.0 | 5,580.0 | 5,350.0 | 5,580.0 | 2,790.0 | 6,353,900 |
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。
