！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
1,882
円
(23:26)
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) | 1,003.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,186.5 (24/03/25) | 1,808.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,905.0 | 1,936.0 | 1,873.5 | 1,882.0 | -18.0 | -1.0 | 15,451,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,900.0 | +0.8 | 1,905.1 | 18,523,100 | 553,500 | 7,635,900 | 13.80 |
| 4/19 | 1,884.5 | -4.4 | 1,910.6 | 21,506,800 | 544,800 | 7,736,700 | 14.20 |
| 4/12 | 1,970.5 | -0.3 | 1,981.6 | 17,734,200 | 680,400 | 7,361,500 | 10.82 |
| 4/5 | 1,975.5 | -3.9 | 2,002.9 | 24,691,100 | 713,100 | 6,921,400 | 9.71 |
| 3/29 | 2,056.0 | -4.3 | 2,118.9 | 38,610,100 | 908,000 | 6,448,900 | 7.10 |
| 3/22 | 2,147.5 | +8.1 | 2,078.6 | 34,574,000 | 1,065,400 | 6,790,000 | 6.37 |
| 3/15 | 1,987.0 | -2.7 | 1,960.0 | 33,550,600 | 856,500 | 9,122,800 | 10.65 |
| 3/8 | 2,042.0 | -1.8 | 2,050.2 | 31,007,400 | 918,000 | 8,986,900 | 9.79 |
| 3/1 | 2,080.0 | +1.3 | 2,093.7 | 56,393,000 | 983,400 | 8,669,500 | 8.82 |
| 2/22 | 2,053.0 | +3.7 | 2,037.9 | 28,196,700 | 1,040,300 | 9,011,900 | 8.66 |
| 2/16 | 1,979.0 | -3.7 | 1,972.1 | 43,403,500 | 1,037,400 | 10,110,900 | 9.75 |
| 2/9 | 2,054.5 | +0.8 | 2,054.3 | 37,377,600 | 1,131,300 | 8,825,600 | 7.80 |
| 2/2 | 2,039.0 | +4.3 | 2,022.0 | 40,474,300 | 1,150,000 | 8,829,700 | 7.68 |
| 1/26 | 1,955.0 | -1.7 | 1,981.2 | 38,112,100 | 1,078,900 | 9,788,000 | 9.07 |
| 1/19 | 1,988.0 | +4.1 | 1,990.1 | 51,337,900 | 1,126,000 | 9,712,600 | 8.63 |
| 1/12 | 1,909.0 | -2.0 | 1,938.3 | 40,313,800 | 1,317,800 | 9,829,600 | 7.46 |
| 1/5 | 1,948.0 | +6.8 | 1,898.0 | 26,216,700 | ー | ー | ー |
| 12/29 | 1,824.5 | +5.8 | 1,788.1 | 34,841,400 | 1,175,700 | 10,624,100 | 9.04 |
| 12/22 | 1,725.0 | +2.9 | 1,694.7 | 28,184,400 | 1,063,200 | 11,439,900 | 10.76 |
| 12/15 | 1,677.0 | +2.3 | 1,658.6 | 33,229,900 | 1,254,700 | 11,989,800 | 9.56 |
| 12/8 | 1,640.0 | -6.5 | 1,694.4 | 38,836,300 | 1,017,000 | 13,474,700 | 13.25 |
| 12/1 | 1,754.0 | -0.4 | 1,750.5 | 50,655,700 | 1,171,100 | 13,037,300 | 11.13 |
| 11/24 | 1,760.5 | -0.1 | 1,743.1 | 21,629,800 | 1,309,600 | 11,869,200 | 9.06 |
| 11/17 | 1,762.5 | +3.7 | 1,728.2 | 44,372,900 | 1,408,900 | 12,145,200 | 8.62 |
| 11/10 | 1,700.0 | -4.3 | 1,754.6 | 63,138,100 | 1,263,200 | 13,497,700 | 10.69 |
| 11/2 | 1,776.0 | -0.7 | 1,778.8 | 41,557,200 | 1,453,500 | 11,800,200 | 8.12 |
| 10/27 | 1,788.5 | +0.0 | 1,760.6 | 54,598,100 | 1,730,000 | 11,113,600 | 6.42 |
| 10/20 | 1,788.0 | -3.4 | 1,811.1 | 38,912,700 | 1,672,800 | 11,161,800 | 6.67 |
| 10/13 | 1,850.0 | +2.5 | 1,867.9 | 41,434,000 | 1,595,600 | 11,384,800 | 7.14 |
| 10/6 | 1,805.0 | -7.4 | 1,828.1 | 85,884,500 | 1,659,300 | 11,023,500 | 6.64 |
▶︎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