5406東証P貸借
業種 鉄鋼
神戸製鋼所 株価時系列データ
PTS
1,711
円
(23:55)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,716.5 | 1,719.0 | 1,693.5 | 1,711.5 | 0 | 0.0 | 3,467,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,513.0 | 1,520.5 | 1,504.0 | 1,512.5 | +2.0 | +0.1 | 2,851,000 |
| 12/24 | 1,477.0 | 1,514.0 | 1,475.5 | 1,510.5 | +37.5 | +2.6 | 4,242,500 |
| 12/23 | 1,466.0 | 1,474.5 | 1,448.0 | 1,473.0 | +1.5 | +0.1 | 4,598,800 |
| 12/20 | 1,477.0 | 1,492.0 | 1,468.5 | 1,471.5 | -6.5 | -0.4 | 3,728,800 |
| 12/19 | 1,475.0 | 1,490.0 | 1,467.0 | 1,478.0 | -7.5 | -0.5 | 3,390,000 |
| 12/18 | 1,485.5 | 1,491.5 | 1,477.0 | 1,485.5 | -7.5 | -0.5 | 3,119,400 |
| 12/17 | 1,503.0 | 1,513.0 | 1,493.0 | 1,493.0 | -12.0 | -0.8 | 2,732,800 |
| 12/16 | 1,520.5 | 1,523.5 | 1,505.0 | 1,505.0 | -16.0 | -1.1 | 2,343,400 |
| 12/13 | 1,514.0 | 1,526.0 | 1,510.5 | 1,521.0 | -5.0 | -0.3 | 2,623,100 |
| 12/12 | 1,534.0 | 1,535.0 | 1,522.0 | 1,526.0 | -10.0 | -0.7 | 2,502,900 |
| 12/11 | 1,532.5 | 1,543.0 | 1,528.5 | 1,536.0 | +9.5 | +0.6 | 2,105,200 |
| 12/10 | 1,532.0 | 1,555.0 | 1,526.5 | 1,526.5 | +9.5 | +0.6 | 3,233,700 |
| 12/9 | 1,529.0 | 1,537.5 | 1,517.0 | 1,517.0 | -12.0 | -0.8 | 2,498,700 |
| 12/6 | 1,520.0 | 1,534.5 | 1,519.0 | 1,529.0 | +6.5 | +0.4 | 3,234,900 |
| 12/5 | 1,540.0 | 1,541.5 | 1,520.0 | 1,522.5 | -21.5 | -1.4 | 3,646,000 |
| 12/4 | 1,565.0 | 1,568.5 | 1,540.0 | 1,544.0 | -20.5 | -1.3 | 2,578,300 |
| 12/3 | 1,565.0 | 1,572.5 | 1,560.5 | 1,564.5 | +7.0 | +0.5 | 2,872,000 |
| 12/2 | 1,553.0 | 1,567.0 | 1,549.0 | 1,557.5 | +4.5 | +0.3 | 1,899,900 |
| 11/29 | 1,551.0 | 1,561.0 | 1,541.0 | 1,553.0 | +2.5 | +0.2 | 1,763,400 |
| 11/28 | 1,543.0 | 1,562.0 | 1,543.0 | 1,550.5 | +7.0 | +0.5 | 3,288,900 |
| 11/27 | 1,565.0 | 1,572.0 | 1,529.0 | 1,543.5 | -39.5 | -2.5 | 4,258,600 |
| 11/26 | 1,612.0 | 1,614.0 | 1,571.5 | 1,583.0 | -33.0 | -2.0 | 3,743,100 |
| 11/25 | 1,630.5 | 1,633.0 | 1,612.0 | 1,616.0 | -10.5 | -0.7 | 2,459,600 |
| 11/22 | 1,628.5 | 1,635.0 | 1,623.5 | 1,626.5 | +7.0 | +0.4 | 1,854,300 |
| 11/21 | 1,631.5 | 1,635.5 | 1,612.5 | 1,619.5 | -1.0 | -0.1 | 1,725,400 |
| 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 |
▶︎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
