！決算発表予定日 2024/05/09
5406東証P貸借
業種 鉄鋼
神戸製鋼所 株価時系列データ
PTS
1,904
円
取引時間外
(23:39)
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) | 997.0 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,883.0 | 1,907.0 | 1,859.0 | 1,900.0 | +20.0 | +1.1 | 3,518,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/17 | 1,915.5 | 1,922.5 | 1,879.5 | 1,880.0 | -22.0 | -1.2 | 3,651,500 |
| 4/16 | 1,960.0 | 1,972.5 | 1,900.0 | 1,902.0 | -70.5 | -3.6 | 6,115,600 |
| 4/15 | 1,960.0 | 1,974.5 | 1,948.5 | 1,972.5 | +2.0 | +0.1 | 3,283,200 |
| 4/12 | 1,983.5 | 1,990.5 | 1,966.5 | 1,970.5 | -12.5 | -0.6 | 2,979,000 |
| 4/11 | 1,960.0 | 1,994.5 | 1,955.5 | 1,983.0 | +9.0 | +0.5 | 3,613,400 |
| 4/10 | 1,970.0 | 1,986.0 | 1,958.0 | 1,974.0 | -7.5 | -0.4 | 2,871,800 |
| 4/9 | 2,006.0 | 2,014.0 | 1,980.0 | 1,981.5 | -15.5 | -0.8 | 4,328,700 |
| 4/8 | 1,991.0 | 1,997.0 | 1,967.0 | 1,997.0 | +21.5 | +1.1 | 3,941,300 |
| 4/5 | 1,975.0 | 1,988.5 | 1,959.5 | 1,975.5 | -26.5 | -1.3 | 5,380,700 |
| 4/4 | 2,030.0 | 2,033.0 | 1,998.5 | 2,002.0 | -13.5 | -0.7 | 4,223,700 |
| 4/3 | 1,991.0 | 2,036.0 | 1,977.5 | 2,015.5 | +16.5 | +0.8 | 4,778,000 |
| 4/2 | 1,999.0 | 2,031.0 | 1,994.0 | 1,999.0 | +13.0 | +0.7 | 4,275,000 |
| 4/1 | 2,061.0 | 2,061.0 | 1,983.5 | 1,986.0 | -70.0 | -3.4 | 6,033,700 |
| 3/29 | 2,041.5 | 2,065.0 | 2,020.5 | 2,056.0 | +12.0 | +0.6 | 5,119,800 |
| 3/28 | 2,070.0 | 2,094.0 | 2,041.0 | 2,044.0 | -78.0 | -3.7 | 6,457,400 |
| 3/27 | 2,144.0 | 2,151.5 | 2,118.0 | 2,122.0 | -17.0 | -0.8 | 9,084,800 |
| 3/26 | 2,175.0 | 2,179.5 | 2,128.5 | 2,139.0 | -28.0 | -1.3 | 7,121,500 |
| 3/25 | 2,148.0 | 2,186.5 | 2,120.5 | 2,167.0 | +19.5 | +0.9 | 10,826,600 |
| 3/22 | 2,105.0 | 2,152.0 | 2,080.5 | 2,147.5 | +55.0 | +2.6 | 11,993,600 |
| 3/21 | 2,077.5 | 2,109.0 | 2,063.0 | 2,092.5 | +24.5 | +1.2 | 8,399,900 |
| 3/19 | 2,018.0 | 2,068.0 | 2,015.5 | 2,068.0 | +47.5 | +2.4 | 7,201,100 |
| 3/18 | 2,011.5 | 2,041.0 | 2,001.0 | 2,020.5 | +33.5 | +1.7 | 6,979,400 |
| 3/15 | 1,957.0 | 1,995.5 | 1,949.0 | 1,987.0 | +25.5 | +1.3 | 5,584,100 |
| 3/14 | 1,956.5 | 1,965.0 | 1,925.0 | 1,961.5 | +30.5 | +1.6 | 4,918,700 |
▶︎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