5406東証P貸借
業種 鉄鋼
神戸製鋼所 株価時系列データ
PTS
2,012
円
取引時間外
(23:20)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,186.5 (24/03/25) | 1,213.0 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,186.5 (24/03/25) | 1,808.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 2,022.0 | 2,041.5 | 2,017.0 | 2,029.5 | -27.5 | -1.3 | 3,254,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,050.0 | 2,065.5 | 2,040.0 | 2,057.0 | +17.5 | +0.9 | 4,942,000 |
| 5/31 | 1,993.5 | 2,041.5 | 1,984.0 | 2,039.5 | +56.0 | +2.8 | 6,871,700 |
| 5/30 | 1,974.0 | 1,995.5 | 1,960.0 | 1,983.5 | -8.0 | -0.4 | 2,946,400 |
| 5/29 | 1,995.0 | 2,021.0 | 1,984.0 | 1,991.5 | +12.5 | +0.6 | 5,274,600 |
| 5/28 | 1,988.0 | 2,002.0 | 1,972.5 | 1,979.0 | -8.0 | -0.4 | 2,835,200 |
| 5/27 | 1,975.0 | 1,989.0 | 1,960.0 | 1,987.0 | +27.0 | +1.4 | 2,623,300 |
| 5/24 | 1,935.0 | 1,963.5 | 1,930.5 | 1,960.0 | +1.0 | +0.1 | 2,361,500 |
| 5/23 | 1,975.5 | 1,984.0 | 1,938.0 | 1,959.0 | -15.5 | -0.8 | 3,686,800 |
| 5/22 | 1,995.5 | 2,036.0 | 1,974.5 | 1,974.5 | +19.0 | +1.0 | 7,847,100 |
| 5/21 | 1,976.0 | 1,997.0 | 1,950.0 | 1,955.5 | -44.5 | -2.2 | 5,138,100 |
| 5/20 | 1,915.5 | 2,000.0 | 1,915.0 | 2,000.0 | +89.0 | +4.7 | 7,829,700 |
| 5/17 | 1,874.5 | 1,911.0 | 1,873.0 | 1,911.0 | +24.5 | +1.3 | 3,216,200 |
| 5/16 | 1,924.5 | 1,926.5 | 1,874.5 | 1,886.5 | -31.0 | -1.6 | 4,798,300 |
| 5/15 | 1,938.0 | 1,951.0 | 1,910.5 | 1,917.5 | -15.5 | -0.8 | 3,924,300 |
| 5/14 | 1,908.0 | 1,942.0 | 1,907.0 | 1,933.0 | +45.0 | +2.4 | 6,779,100 |
| 5/13 | 1,983.5 | 1,988.5 | 1,886.5 | 1,888.0 | -94.5 | -4.8 | 7,852,600 |
| 5/10 | 1,980.0 | 2,026.0 | 1,943.0 | 1,982.5 | +139.5 | +7.6 | 18,743,100 |
| 5/9 | 1,872.5 | 1,876.0 | 1,837.5 | 1,843.0 | -26.0 | -1.4 | 5,245,300 |
| 5/8 | 1,906.0 | 1,913.5 | 1,862.0 | 1,869.0 | -33.5 | -1.8 | 5,450,200 |
| 5/7 | 1,897.0 | 1,904.5 | 1,875.5 | 1,902.5 | +20.5 | +1.1 | 4,188,700 |
| 5/2 | 1,888.0 | 1,894.5 | 1,873.5 | 1,882.0 | -4.5 | -0.2 | 3,103,600 |
| 5/1 | 1,918.0 | 1,921.5 | 1,878.5 | 1,886.5 | -47.0 | -2.4 | 5,105,500 |
| 4/30 | 1,905.0 | 1,936.0 | 1,892.5 | 1,933.5 | +33.5 | +1.8 | 4,139,000 |
| 4/26 | 1,883.0 | 1,907.0 | 1,859.0 | 1,900.0 | +20.0 | +1.1 | 3,518,800 |
| 4/25 | 1,906.0 | 1,917.0 | 1,880.0 | 1,880.0 | -38.5 | -2.0 | 4,546,900 |
| 4/24 | 1,910.5 | 1,922.5 | 1,898.0 | 1,918.5 | +8.0 | +0.4 | 3,714,200 |
| 4/23 | 1,926.0 | 1,933.0 | 1,908.5 | 1,910.5 | +3.5 | +0.2 | 3,063,700 |
| 4/22 | 1,904.5 | 1,933.0 | 1,896.0 | 1,907.0 | +22.5 | +1.2 | 3,679,500 |
| 4/19 | 1,891.0 | 1,908.5 | 1,847.0 | 1,884.5 | -21.0 | -1.1 | 5,290,800 |
| 4/18 | 1,872.0 | 1,915.0 | 1,871.0 | 1,905.5 | +25.5 | +1.4 | 3,165,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて