2,931円
神戸製鋼所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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 1,090.0 | 1,090.0 | 1,026.0 | 1,050.0 | 1,050.0 | 6,871,300 |
| 2018/06/19 | 1,099.0 | 1,128.0 | 1,095.0 | 1,095.0 | 1,095.0 | 3,242,700 |
| 2018/06/18 | 1,132.0 | 1,132.0 | 1,099.0 | 1,110.0 | 1,110.0 | 3,515,500 |
| 2018/06/15 | 1,130.0 | 1,142.0 | 1,125.0 | 1,142.0 | 1,142.0 | 3,683,200 |
| 2018/06/14 | 1,128.0 | 1,129.0 | 1,113.0 | 1,117.0 | 1,117.0 | 2,306,200 |
| 2018/06/13 | 1,123.0 | 1,136.0 | 1,123.0 | 1,132.0 | 1,132.0 | 1,827,000 |
| 2018/06/12 | 1,138.0 | 1,148.0 | 1,123.0 | 1,126.0 | 1,126.0 | 2,441,100 |
| 2018/06/11 | 1,120.0 | 1,129.0 | 1,112.0 | 1,126.0 | 1,126.0 | 1,767,600 |
| 2018/06/08 | 1,124.0 | 1,135.0 | 1,120.0 | 1,122.0 | 1,122.0 | 2,294,600 |
| 2018/06/07 | 1,129.0 | 1,141.0 | 1,129.0 | 1,135.0 | 1,135.0 | 2,609,800 |
| 2018/06/06 | 1,096.0 | 1,131.0 | 1,092.0 | 1,116.0 | 1,116.0 | 4,877,500 |
| 2018/06/05 | 1,123.0 | 1,129.0 | 1,092.0 | 1,109.0 | 1,109.0 | 5,357,100 |
| 2018/06/04 | 1,118.0 | 1,127.0 | 1,109.0 | 1,121.0 | 1,121.0 | 3,026,100 |
| 2018/06/01 | 1,096.0 | 1,108.0 | 1,080.0 | 1,100.0 | 1,100.0 | 3,376,200 |
| 2018/05/31 | 1,086.0 | 1,103.0 | 1,075.0 | 1,093.0 | 1,093.0 | 4,628,900 |
| 2018/05/30 | 1,095.0 | 1,095.0 | 1,083.0 | 1,086.0 | 1,086.0 | 3,690,500 |
| 2018/05/29 | 1,125.0 | 1,128.0 | 1,101.0 | 1,111.0 | 1,111.0 | 3,063,500 |
| 2018/05/28 | 1,135.0 | 1,138.0 | 1,125.0 | 1,129.0 | 1,129.0 | 2,647,200 |
| 2018/05/25 | 1,120.0 | 1,130.0 | 1,101.0 | 1,125.0 | 1,125.0 | 3,712,000 |
| 2018/05/24 | 1,161.0 | 1,162.0 | 1,135.0 | 1,142.0 | 1,142.0 | 3,751,000 |
おすすめ条件でスクリーニングされた銘柄を見る
神戸製鋼所の取引履歴を振り返りませんか？
神戸製鋼所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。
