4,086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) |
|---|---|---|---|---|---|---|
| 2020/10/13 | 5,780.0 | 5,810.0 | 5,700.0 | 5,700.0 | 2,850.0 | 1,044,000 |
| 2020/10/12 | 5,880.0 | 5,910.0 | 5,780.0 | 5,780.0 | 2,890.0 | 1,119,900 |
| 2020/10/09 | 5,870.0 | 5,870.0 | 5,790.0 | 5,830.0 | 2,915.0 | 1,232,400 |
| 2020/10/08 | 5,750.0 | 5,880.0 | 5,710.0 | 5,880.0 | 2,940.0 | 1,406,300 |
| 2020/10/07 | 5,700.0 | 5,780.0 | 5,680.0 | 5,710.0 | 2,855.0 | 913,500 |
| 2020/10/06 | 5,790.0 | 5,830.0 | 5,700.0 | 5,720.0 | 2,860.0 | 1,367,100 |
| 2020/10/05 | 5,610.0 | 5,780.0 | 5,590.0 | 5,690.0 | 2,845.0 | 1,182,800 |
| 2020/10/02 | 5,860.0 | 5,890.0 | 5,580.0 | 5,630.0 | 2,815.0 | 2,082,000 |
| 2020/09/30 | 5,930.0 | 5,980.0 | 5,710.0 | 5,780.0 | 2,890.0 | 2,084,200 |
| 2020/09/29 | 5,720.0 | 5,920.0 | 5,650.0 | 5,880.0 | 2,940.0 | 2,416,200 |
| 2020/09/28 | 5,750.0 | 5,770.0 | 5,580.0 | 5,660.0 | 2,830.0 | 1,859,300 |
| 2020/09/25 | 5,650.0 | 5,760.0 | 5,570.0 | 5,710.0 | 2,855.0 | 3,060,100 |
| 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 |
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。
