神戸物産(3038) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/28 3,740.0 3,795.0 3,680.0 3,725.0 1,462,300
2021/09/27 3,900.0 3,940.0 3,765.0 3,770.0 3,868,600
2021/09/24 4,140.0 4,145.0 4,065.0 4,085.0 1,668,600
2021/09/22 4,090.0 4,115.0 4,050.0 4,100.0 2,121,400
2021/09/21 4,000.0 4,085.0 4,000.0 4,050.0 1,612,400
2021/09/17 4,130.0 4,150.0 4,070.0 4,080.0 2,181,500
2021/09/16 4,095.0 4,120.0 4,050.0 4,080.0 1,918,200
2021/09/15 4,050.0 4,135.0 3,940.0 4,135.0 4,857,800
2021/09/14 4,155.0 4,195.0 4,000.0 4,015.0 6,665,500
2021/09/13 4,620.0 4,660.0 4,480.0 4,505.0 2,028,400
2021/09/10 4,555.0 4,615.0 4,535.0 4,605.0 1,279,100
2021/09/09 4,545.0 4,580.0 4,530.0 4,580.0 1,096,600
2021/09/08 4,500.0 4,570.0 4,485.0 4,550.0 1,556,900
2021/09/07 4,380.0 4,490.0 4,380.0 4,430.0 1,345,500
2021/09/06 4,345.0 4,370.0 4,310.0 4,350.0 975,800
2021/09/03 4,390.0 4,415.0 4,315.0 4,350.0 1,275,500
2021/09/02 4,355.0 4,415.0 4,335.0 4,415.0 1,077,800
2021/09/01 4,365.0 4,475.0 4,305.0 4,325.0 2,810,800
2021/08/31 4,225.0 4,315.0 4,225.0 4,280.0 1,858,800
2021/08/30 4,060.0 4,150.0 4,050.0 4,130.0 2,315,900
2021/08/27 4,200.0 4,210.0 4,085.0 4,155.0 2,787,400
2021/08/26 4,335.0 4,360.0 4,295.0 4,330.0 810,900
2021/08/25 4,285.0 4,315.0 4,245.0 4,315.0 908,500
2021/08/24 4,200.0 4,290.0 4,170.0 4,270.0 1,106,000
2021/08/23 4,235.0 4,255.0 4,105.0 4,215.0 1,461,300
2021/08/20 4,170.0 4,250.0 4,170.0 4,225.0 1,625,600
2021/08/19 4,235.0 4,265.0 4,135.0 4,220.0 1,760,100
2021/08/18 4,045.0 4,210.0 4,040.0 4,210.0 1,662,800
2021/08/17 4,110.0 4,160.0 4,030.0 4,040.0 1,374,700
2021/08/16 4,125.0 4,195.0 4,080.0 4,095.0 1,692,400
2021/08/13 3,960.0 4,100.0 3,930.0 4,085.0 2,164,900
2021/08/12 3,905.0 3,965.0 3,860.0 3,955.0 1,182,100
2021/08/11 3,900.0 3,935.0 3,860.0 3,880.0 1,197,200
2021/08/10 3,810.0 3,895.0 3,810.0 3,880.0 1,108,100
2021/08/06 3,785.0 3,800.0 3,730.0 3,770.0 606,000
2021/08/05 3,735.0 3,820.0 3,725.0 3,785.0 1,047,400
2021/08/04 3,645.0 3,740.0 3,640.0 3,740.0 1,161,700
2021/08/03 3,695.0 3,745.0 3,635.0 3,670.0 874,200
2021/08/02 3,690.0 3,750.0 3,675.0 3,710.0 1,066,000
2021/07/30 3,715.0 3,740.0 3,640.0 3,685.0 2,666,000
2021/07/29 3,875.0 3,875.0 3,725.0 3,750.0 3,352,100
2021/07/28 3,890.0 3,920.0 3,815.0 3,860.0 1,563,300
2021/07/27 3,965.0 4,000.0 3,860.0 3,930.0 1,779,100
2021/07/26 4,040.0 4,060.0 3,955.0 3,970.0 1,447,700
2021/07/21 3,945.0 4,000.0 3,890.0 3,980.0 2,300,100
2021/07/20 3,830.0 3,990.0 3,800.0 3,980.0 2,374,100
2021/07/19 3,800.0 3,865.0 3,780.0 3,820.0 1,398,500
2021/07/16 3,750.0 3,810.0 3,745.0 3,780.0 1,449,400
2021/07/15 3,885.0 3,915.0 3,695.0 3,715.0 2,559,700
2021/07/14 3,850.0 3,910.0 3,840.0 3,860.0 1,112,000