5406東証P貸借
業種 鉄鋼
神戸製鋼所 株価時系列データ
PTS
1,621
円
(23:47)
株価は15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) | 1,444.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,186.5 (24/03/25) | 1,444.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,631.5 | 1,635.5 | 1,612.5 | 1,619.5 | -1.0 | -0.1 | 1,725,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,639.5 | 1,645.5 | 1,618.0 | 1,620.5 | -21.5 | -1.3 | 1,671,500 |
| 11/19 | 1,643.5 | 1,652.0 | 1,629.0 | 1,642.0 | +9.0 | +0.6 | 1,347,400 |
| 11/18 | 1,614.5 | 1,637.0 | 1,611.5 | 1,633.0 | +21.0 | +1.3 | 1,699,700 |
| 11/15 | 1,617.0 | 1,629.0 | 1,612.0 | 1,612.0 | -1.5 | -0.1 | 1,715,300 |
| 11/14 | 1,630.5 | 1,646.5 | 1,613.5 | 1,613.5 | -17.0 | -1.0 | 2,000,700 |
| 11/13 | 1,645.0 | 1,660.5 | 1,626.5 | 1,630.5 | -20.0 | -1.2 | 1,918,100 |
| 11/12 | 1,666.0 | 1,677.5 | 1,648.0 | 1,650.5 | -13.0 | -0.8 | 2,026,900 |
| 11/11 | 1,675.0 | 1,688.5 | 1,650.5 | 1,663.5 | -33.0 | -2.0 | 2,749,800 |
| 11/8 | 1,734.5 | 1,740.0 | 1,684.0 | 1,696.5 | -24.5 | -1.4 | 3,772,500 |
| 11/7 | 1,680.0 | 1,723.0 | 1,678.0 | 1,721.0 | +30.5 | +1.8 | 3,064,900 |
| 11/6 | 1,673.5 | 1,695.0 | 1,662.5 | 1,690.5 | +37.0 | +2.2 | 2,870,300 |
| 11/5 | 1,642.0 | 1,664.5 | 1,639.5 | 1,653.5 | +11.5 | +0.7 | 1,762,500 |
| 11/1 | 1,652.0 | 1,655.0 | 1,641.0 | 1,642.0 | -17.5 | -1.1 | 1,344,200 |
| 10/31 | 1,660.5 | 1,666.5 | 1,642.0 | 1,659.5 | -1.0 | -0.1 | 1,683,800 |
| 10/30 | 1,664.5 | 1,676.0 | 1,658.0 | 1,660.5 | -3.0 | -0.2 | 2,650,700 |
| 10/29 | 1,663.0 | 1,669.5 | 1,652.5 | 1,663.5 | +24.0 | +1.5 | 1,652,300 |
| 10/28 | 1,598.0 | 1,642.0 | 1,591.0 | 1,639.5 | +24.5 | +1.5 | 2,000,700 |
| 10/25 | 1,621.0 | 1,639.5 | 1,607.0 | 1,615.0 | -25.0 | -1.5 | 1,829,700 |
| 10/24 | 1,637.0 | 1,648.0 | 1,617.5 | 1,640.0 | -11.0 | -0.7 | 2,046,200 |
| 10/23 | 1,655.0 | 1,665.0 | 1,646.0 | 1,651.0 | -8.0 | -0.5 | 1,466,300 |
| 10/22 | 1,667.5 | 1,674.5 | 1,645.5 | 1,659.0 | -12.5 | -0.8 | 1,889,500 |
| 10/21 | 1,688.0 | 1,692.5 | 1,666.0 | 1,671.5 | -13.5 | -0.8 | 1,796,900 |
| 10/18 | 1,689.0 | 1,689.5 | 1,678.5 | 1,685.0 | +5.0 | +0.3 | 1,179,600 |
| 10/17 | 1,689.0 | 1,694.0 | 1,675.5 | 1,680.0 | +3.0 | +0.2 | 1,515,700 |
| 10/16 | 1,677.0 | 1,693.0 | 1,668.5 | 1,677.0 | -8.0 | -0.5 | 1,393,000 |
| 10/15 | 1,696.0 | 1,696.5 | 1,671.5 | 1,685.0 | -4.0 | -0.2 | 2,295,200 |
| 10/11 | 1,700.0 | 1,709.0 | 1,688.5 | 1,689.0 | -10.5 | -0.6 | 1,635,900 |
| 10/10 | 1,695.0 | 1,699.5 | 1,688.5 | 1,699.5 | +9.0 | +0.5 | 1,469,400 |
| 10/9 | 1,697.0 | 1,705.0 | 1,679.0 | 1,690.5 | -6.0 | -0.4 | 1,687,900 |
| 10/8 | 1,729.0 | 1,731.5 | 1,690.0 | 1,696.5 | -36.5 | -2.1 | 2,143,700 |
▶︎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
