5406東証P貸借
業種 鉄鋼
神戸製鋼所 株価時系列データ
PTS
2,032.5
円
(23:52)
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) | 1,120.0 (23/06/02) |
| 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 | 2,041.5 | 1,837.5 | 2,039.5 | +106.0 | +5.5 | 122,693,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 843.0 | 845.0 | 665.0 | 673.0 | -176.0 | -20.7 | 75,690,400 |
| 19/04 | 844.0 | 903.0 | 835.0 | 849.0 | +18.0 | +2.2 | 39,859,300 |
| 19/03 | 871.0 | 875.0 | 810.0 | 831.0 | -50.0 | -5.7 | 44,567,900 |
| 19/02 | 867.0 | 897.0 | 837.0 | 881.0 | +11.0 | +1.3 | 47,204,900 |
| 19/01 | 741.0 | 877.0 | 725.0 | 870.0 | +106.0 | +13.9 | 45,307,700 |
| 18/12 | 943.0 | 977.0 | 722.0 | 764.0 | -170.0 | -18.2 | 69,327,800 |
| 18/11 | 909.0 | 1,035.0 | 882.0 | 934.0 | +26.0 | +2.9 | 64,121,400 |
| 18/10 | 1,011.0 | 1,045.0 | 901.0 | 908.0 | -102.0 | -10.1 | 74,541,300 |
| 18/09 | 932.0 | 1,010.0 | 882.0 | 1,010.0 | +80.0 | +8.6 | 60,606,700 |
| 18/08 | 1,118.0 | 1,138.0 | 909.0 | 930.0 | -167.0 | -15.2 | 80,396,100 |
| 18/07 | 1,012.0 | 1,114.0 | 962.0 | 1,097.0 | +83.0 | +8.2 | 57,059,900 |
| 18/06 | 1,096.0 | 1,148.0 | 993.0 | 1,014.0 | -79.0 | -7.2 | 71,511,100 |
| 18/05 | 1,113.0 | 1,219.0 | 1,075.0 | 1,093.0 | -39.0 | -3.5 | 72,428,000 |
| 18/04 | 1,071.0 | 1,180.0 | 1,039.0 | 1,132.0 | +66.0 | +6.2 | 92,030,600 |
| 18/03 | 1,179.0 | 1,182.0 | 978.0 | 1,066.0 | -124.0 | -10.4 | 138,293,900 |
| 18/02 | 1,146.0 | 1,254.0 | 1,066.0 | 1,190.0 | +58.0 | +5.1 | 191,202,900 |
| 18/01 | 1,054.0 | 1,185.0 | 1,047.0 | 1,132.0 | +87.0 | +8.3 | 190,642,400 |
| 17/12 | 1,060.0 | 1,084.0 | 1,014.0 | 1,045.0 | -8.0 | -0.8 | 153,870,600 |
| 17/11 | 964.0 | 1,129.0 | 963.0 | 1,053.0 | +103.0 | +10.8 | 608,309,600 |
| 17/10 | 1,287.0 | 1,369.0 | 774.0 | 950.0 | -336.0 | -26.1 | 1,379,919,000 |
| 17/09 | 1,324.0 | 1,365.0 | 1,267.0 | 1,286.0 | -38.0 | -2.9 | 56,842,400 |
| 17/08 | 1,379.0 | 1,383.0 | 1,233.0 | 1,324.0 | -58.0 | -4.2 | 89,051,500 |
| 17/07 | 1,157.0 | 1,395.0 | 1,150.0 | 1,382.0 | +228.0 | +19.8 | 81,163,400 |
| 17/06 | 1,010.0 | 1,161.0 | 1,004.0 | 1,154.0 | +141.0 | +13.9 | 82,299,800 |
| 17/05 | 1,052.0 | 1,145.0 | 1,008.0 | 1,013.0 | +23.0 | +2.3 | 76,269,800 |
| 17/04 | 1,017.0 | 1,022.0 | 925.0 | 990.0 | -26.0 | -2.6 | 77,431,900 |
| 17/03 | 1,088.0 | 1,166.0 | 995.0 | 1,016.0 | -75.0 | -6.9 | 75,710,400 |
| 17/02 | 1,100.0 | 1,176.0 | 997.0 | 1,091.0 | -10.0 | -0.9 | 79,012,800 |
| 17/01 | 1,143.0 | 1,186.0 | 1,052.0 | 1,101.0 | -16.0 | -1.4 | 62,868,700 |
| 16/12 | 1,111.0 | 1,300.0 | 1,073.0 | 1,117.0 | +38.0 | +3.5 | 85,038,700 |
▶︎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