!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
1,886.5
円
(09:55)
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) | 1,015.0 (23/05/11) |
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) |
---|---|---|---|---|---|---|---|
5/8 | 1,906.0 | 1,913.5 | 1,880.0 | 1,886.5 | -16.0 | -0.8 | 1,395,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,984.0 | 1,989.0 | 1,918.5 | 1,931.0 | -27.5 | -1.4 | 6,429,400 |
3/12 | 1,947.0 | 1,958.5 | 1,909.5 | 1,958.5 | -2.5 | -0.1 | 6,843,400 |
3/11 | 2,007.0 | 2,026.0 | 1,948.0 | 1,961.0 | -81.0 | -4.0 | 9,775,000 |
3/8 | 2,019.0 | 2,048.0 | 2,015.5 | 2,042.0 | +16.5 | +0.8 | 4,244,100 |
3/7 | 2,067.0 | 2,068.5 | 2,023.0 | 2,025.5 | -41.5 | -2.0 | 5,936,300 |
3/6 | 2,011.0 | 2,073.5 | 2,002.0 | 2,067.0 | +36.0 | +1.8 | 6,431,000 |
3/5 | 2,035.0 | 2,065.5 | 2,024.0 | 2,031.0 | -15.5 | -0.8 | 6,423,700 |
3/4 | 2,095.0 | 2,114.0 | 2,046.5 | 2,046.5 | -33.5 | -1.6 | 7,972,300 |
3/1 | 2,065.5 | 2,111.0 | 2,058.0 | 2,080.0 | +29.0 | +1.4 | 8,499,200 |
2/29 | 2,077.0 | 2,086.5 | 2,046.0 | 2,051.0 | -56.0 | -2.7 | 9,796,500 |
2/28 | 2,109.5 | 2,167.0 | 2,091.0 | 2,107.0 | -23.5 | -1.1 | 12,316,600 |
2/27 | 2,059.0 | 2,145.0 | 2,045.0 | 2,130.5 | +89.0 | +4.4 | 18,978,900 |
2/26 | 2,060.0 | 2,066.0 | 2,026.0 | 2,041.5 | -11.5 | -0.6 | 6,801,800 |
2/22 | 2,049.5 | 2,088.0 | 2,041.0 | 2,053.0 | +17.0 | +0.8 | 8,688,400 |
2/21 | 2,035.5 | 2,056.0 | 2,011.5 | 2,036.0 | -12.5 | -0.6 | 6,283,200 |
2/20 | 2,030.0 | 2,053.5 | 2,019.5 | 2,048.5 | +13.0 | +0.6 | 6,264,700 |
2/19 | 1,979.0 | 2,036.0 | 1,971.0 | 2,035.5 | +56.5 | +2.9 | 6,960,400 |
2/16 | 1,972.0 | 1,993.0 | 1,961.0 | 1,979.0 | +12.5 | +0.6 | 7,133,800 |
2/15 | 1,970.0 | 1,981.5 | 1,944.0 | 1,966.5 | +34.5 | +1.8 | 6,802,600 |
2/14 | 1,974.5 | 1,976.0 | 1,926.0 | 1,932.0 | -45.0 | -2.3 | 10,232,000 |
2/13 | 2,045.5 | 2,051.5 | 1,965.0 | 1,977.0 | -77.5 | -3.8 | 19,235,100 |
2/9 | 2,063.0 | 2,083.0 | 2,040.5 | 2,054.5 | -13.5 | -0.7 | 7,223,600 |
2/8 | 2,085.0 | 2,114.0 | 2,066.5 | 2,068.0 | 0 | 0.0 | 9,606,300 |
2/7 | 2,020.5 | 2,069.0 | 2,010.0 | 2,068.0 | +55.0 | +2.7 | 8,289,300 |
2/6 | 2,034.5 | 2,035.0 | 2,002.5 | 2,013.0 | -30.0 | -1.5 | 6,342,500 |
▶︎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