！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,918.0 | 1,921.5 | 1,873.5 | 1,882.0 | -51.5 | -2.7 | 11,312,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,061.0 | 2,061.0 | 1,847.0 | 1,933.5 | -122.5 | -6.0 | 86,594,200 |
| 24/03 | 2,065.5 | 2,186.5 | 1,909.5 | 2,056.0 | +5.0 | +0.2 | 146,241,300 |
| 24/02 | 2,044.0 | 2,167.0 | 1,926.0 | 2,051.0 | -6.0 | -0.3 | 170,699,500 |
| 24/01 | 1,823.0 | 2,057.0 | 1,808.5 | 2,057.0 | +232.5 | +12.7 | 182,626,900 |
| 23/12 | 1,739.0 | 1,846.0 | 1,609.0 | 1,824.5 | +93.0 | +5.4 | 141,508,300 |
| 23/11 | 1,800.0 | 1,853.0 | 1,650.0 | 1,731.5 | -30.5 | -1.7 | 197,463,400 |
| 23/10 | 1,957.0 | 1,991.0 | 1,687.0 | 1,762.0 | -187.0 | -9.6 | 238,303,300 |
| 23/09 | 1,840.0 | 2,179.0 | 1,831.0 | 1,949.0 | +119.0 | +6.5 | 340,140,800 |
| 23/08 | 1,562.5 | 1,859.0 | 1,524.5 | 1,830.0 | +278.0 | +17.9 | 261,667,800 |
| 23/07 | 1,340.5 | 1,557.0 | 1,314.0 | 1,552.0 | +231.5 | +17.5 | 175,004,600 |
| 23/06 | 1,111.0 | 1,359.0 | 1,094.0 | 1,320.5 | +217.5 | +19.7 | 173,613,500 |
| 23/05 | 1,014.0 | 1,218.0 | 1,003.0 | 1,103.0 | +96.0 | +9.5 | 177,625,600 |
| 23/04 | 1,071.0 | 1,075.0 | 966.0 | 1,007.0 | -46.0 | -4.4 | 111,074,200 |
| 23/03 | 920.0 | 1,122.0 | 918.0 | 1,053.0 | +131.0 | +14.2 | 282,796,600 |
| 23/02 | 703.0 | 958.0 | 658.0 | 922.0 | +225.0 | +32.3 | 168,613,400 |
| 23/01 | 640.0 | 707.0 | 629.0 | 697.0 | +55.0 | +8.6 | 75,585,400 |
| 22/12 | 620.0 | 654.0 | 605.0 | 642.0 | +22.0 | +3.6 | 73,676,000 |
| 22/11 | 614.0 | 657.0 | 597.0 | 620.0 | +10.0 | +1.6 | 103,933,700 |
| 22/10 | 573.0 | 624.0 | 564.0 | 610.0 | +30.0 | +5.2 | 72,956,300 |
| 22/09 | 646.0 | 659.0 | 578.0 | 580.0 | -56.0 | -8.8 | 93,158,300 |
| 22/08 | 620.0 | 644.0 | 568.0 | 636.0 | +22.0 | +3.6 | 118,512,200 |
| 22/07 | 604.0 | 643.0 | 592.0 | 614.0 | -3.0 | -0.5 | 74,339,000 |
| 22/06 | 684.0 | 739.0 | 586.0 | 617.0 | -63.0 | -9.3 | 110,955,200 |
| 22/05 | 561.0 | 695.0 | 547.0 | 680.0 | +115.0 | +20.4 | 148,450,000 |
| 22/04 | 582.0 | 589.0 | 532.0 | 565.0 | -26.0 | -4.4 | 86,012,000 |
| 22/03 | 620.0 | 638.0 | 541.0 | 591.0 | -21.0 | -3.4 | 107,038,600 |
| 22/02 | 544.0 | 621.0 | 537.0 | 612.0 | +69.0 | +12.7 | 88,481,800 |
| 22/01 | 577.0 | 636.0 | 531.0 | 543.0 | -34.0 | -5.9 | 93,872,300 |
| 21/12 | 551.0 | 594.0 | 544.0 | 577.0 | +28.0 | +5.1 | 86,822,100 |
| 21/11 | 680.0 | 692.0 | 548.0 | 549.0 | -121.0 | -18.1 | 117,390,500 |
▶︎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