5,071円
神戸電鉄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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 3,965.0 | 3,975.0 | 3,960.0 | 3,970.0 | 3,970.0 | 23,800 |
| 2020/02/14 | 3,975.0 | 3,980.0 | 3,975.0 | 3,980.0 | 3,980.0 | 4,600 |
| 2020/02/13 | 3,970.0 | 3,985.0 | 3,965.0 | 3,980.0 | 3,980.0 | 9,100 |
| 2020/02/12 | 3,980.0 | 3,985.0 | 3,970.0 | 3,970.0 | 3,970.0 | 2,400 |
| 2020/02/10 | 3,970.0 | 3,985.0 | 3,970.0 | 3,970.0 | 3,970.0 | 7,100 |
| 2020/02/07 | 3,970.0 | 3,980.0 | 3,970.0 | 3,980.0 | 3,980.0 | 4,500 |
| 2020/02/06 | 3,965.0 | 3,980.0 | 3,965.0 | 3,980.0 | 3,980.0 | 8,200 |
| 2020/02/05 | 3,975.0 | 3,975.0 | 3,960.0 | 3,960.0 | 3,960.0 | 2,100 |
| 2020/02/04 | 3,965.0 | 3,975.0 | 3,960.0 | 3,975.0 | 3,975.0 | 4,300 |
| 2020/02/03 | 3,950.0 | 3,995.0 | 3,950.0 | 3,980.0 | 3,980.0 | 18,700 |
| 2020/01/31 | 3,975.0 | 3,975.0 | 3,960.0 | 3,960.0 | 3,960.0 | 1,900 |
| 2020/01/30 | 3,965.0 | 3,975.0 | 3,960.0 | 3,975.0 | 3,975.0 | 3,600 |
| 2020/01/29 | 3,965.0 | 3,985.0 | 3,965.0 | 3,970.0 | 3,970.0 | 1,500 |
| 2020/01/28 | 3,970.0 | 3,985.0 | 3,965.0 | 3,970.0 | 3,970.0 | 5,300 |
| 2020/01/27 | 3,970.0 | 3,980.0 | 3,970.0 | 3,970.0 | 3,970.0 | 3,700 |
| 2020/01/24 | 3,980.0 | 3,985.0 | 3,970.0 | 3,970.0 | 3,970.0 | 2,200 |
| 2020/01/23 | 3,970.0 | 3,985.0 | 3,965.0 | 3,980.0 | 3,980.0 | 3,100 |
| 2020/01/22 | 3,965.0 | 3,975.0 | 3,965.0 | 3,970.0 | 3,970.0 | 3,200 |
| 2020/01/21 | 3,990.0 | 3,990.0 | 3,965.0 | 3,965.0 | 3,965.0 | 5,200 |
| 2020/01/20 | 3,975.0 | 3,990.0 | 3,975.0 | 3,980.0 | 3,980.0 | 1,100 |
おすすめ条件でスクリーニングされた銘柄を見る
神戸電鉄の取引履歴を振り返りませんか？
神戸電鉄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。
