5406東証P貸借
業種 鉄鋼
神戸製鋼所 株価時系列データ
PTS
1,912
円
(23:45)
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) | 1,065.0 (23/05/26) |
| 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 | 2,026.0 | 1,837.5 | 1,911.0 | -22.5 | -1.2 | 71,623,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 680.0 | 699.0 | 632.0 | 670.0 | -15.0 | -2.2 | 109,463,800 |
| 21/09 | 704.0 | 762.0 | 672.0 | 685.0 | -15.0 | -2.1 | 105,588,900 |
| 21/08 | 736.0 | 777.0 | 634.0 | 700.0 | -28.0 | -3.9 | 144,100,800 |
| 21/07 | 728.0 | 741.0 | 674.0 | 728.0 | +15.0 | +2.1 | 82,874,400 |
| 21/06 | 743.0 | 755.0 | 666.0 | 713.0 | -29.0 | -3.9 | 88,623,400 |
| 21/05 | 816.0 | 928.0 | 722.0 | 742.0 | -46.0 | -5.8 | 111,712,900 |
| 21/04 | 741.0 | 794.0 | 710.0 | 788.0 | +40.0 | +5.4 | 97,668,900 |
| 21/03 | 657.0 | 767.0 | 643.0 | 748.0 | +92.0 | +14.0 | 130,403,000 |
| 21/02 | 485.0 | 682.0 | 485.0 | 656.0 | +169.0 | +34.7 | 106,065,700 |
| 21/01 | 557.0 | 590.0 | 484.0 | 487.0 | -64.0 | -11.6 | 81,367,800 |
| 20/12 | 504.0 | 570.0 | 501.0 | 551.0 | +46.0 | +9.1 | 83,449,600 |
| 20/11 | 415.0 | 530.0 | 399.0 | 505.0 | +100.0 | +24.7 | 120,494,400 |
| 20/10 | 399.0 | 445.0 | 390.0 | 405.0 | +6.0 | +1.5 | 88,006,300 |
| 20/09 | 406.0 | 447.0 | 391.0 | 399.0 | -8.0 | -2.0 | 71,222,600 |
| 20/08 | 335.0 | 419.0 | 334.0 | 407.0 | +69.0 | +20.4 | 75,603,800 |
| 20/07 | 367.0 | 408.0 | 338.0 | 338.0 | -32.0 | -8.7 | 91,516,600 |
| 20/06 | 403.0 | 457.0 | 361.0 | 370.0 | -31.0 | -7.7 | 136,643,100 |
| 20/05 | 359.0 | 430.0 | 332.0 | 401.0 | +36.0 | +9.9 | 109,089,200 |
| 20/04 | 327.0 | 367.0 | 301.0 | 365.0 | +31.0 | +9.3 | 126,696,700 |
| 20/03 | 395.0 | 416.0 | 283.0 | 334.0 | -67.0 | -16.7 | 203,803,800 |
| 20/02 | 490.0 | 514.0 | 397.0 | 401.0 | -106.0 | -20.9 | 118,696,800 |
| 20/01 | 574.0 | 597.0 | 494.0 | 507.0 | -82.0 | -13.9 | 99,187,200 |
| 19/12 | 556.0 | 643.0 | 552.0 | 589.0 | +30.0 | +5.4 | 93,715,200 |
| 19/11 | 574.0 | 617.0 | 538.0 | 559.0 | -29.0 | -4.9 | 115,702,800 |
| 19/10 | 575.0 | 610.0 | 543.0 | 588.0 | +12.0 | +2.1 | 70,355,300 |
| 19/09 | 554.0 | 617.0 | 549.0 | 576.0 | +22.0 | +4.0 | 61,008,700 |
| 19/08 | 696.0 | 702.0 | 517.0 | 554.0 | -150.0 | -21.3 | 85,076,500 |
| 19/07 | 720.0 | 727.0 | 673.0 | 704.0 | -1.0 | -0.1 | 43,824,900 |
| 19/06 | 665.0 | 712.0 | 651.0 | 705.0 | +32.0 | +4.8 | 47,720,800 |
| 19/05 | 843.0 | 845.0 | 665.0 | 673.0 | -176.0 | -20.7 | 75,690,400 |
▶︎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