！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,904.5 | 1,933.0 | 1,859.0 | 1,900.0 | +15.5 | +0.8 | 18,523,100 |
| 4/19 | 1,960.0 | 1,974.5 | 1,847.0 | 1,884.5 | -86.0 | -4.4 | 21,506,800 |
| 4/12 | 1,991.0 | 2,014.0 | 1,955.5 | 1,970.5 | -5.0 | -0.3 | 17,734,200 |
| 4/5 | 2,061.0 | 2,061.0 | 1,959.5 | 1,975.5 | -80.5 | -3.9 | 24,691,100 |
| 3/29 | 2,148.0 | 2,186.5 | 2,020.5 | 2,056.0 | -91.5 | -4.3 | 38,610,100 |
| 3/22 | 2,011.5 | 2,152.0 | 2,001.0 | 2,147.5 | +160.5 | +8.1 | 34,574,000 |
| 3/15 | 2,007.0 | 2,026.0 | 1,909.5 | 1,987.0 | -55.0 | -2.7 | 33,550,600 |
| 3/8 | 2,095.0 | 2,114.0 | 2,002.0 | 2,042.0 | -38.0 | -1.8 | 31,007,400 |
| 3/1 | 2,060.0 | 2,167.0 | 2,026.0 | 2,080.0 | +27.0 | +1.3 | 56,393,000 |
| 2/22 | 1,979.0 | 2,088.0 | 1,971.0 | 2,053.0 | +74.0 | +3.7 | 28,196,700 |
| 2/16 | 2,045.5 | 2,051.5 | 1,926.0 | 1,979.0 | -75.5 | -3.7 | 43,403,500 |
| 2/9 | 2,058.5 | 2,114.0 | 2,002.5 | 2,054.5 | +15.5 | +0.8 | 37,377,600 |
| 2/2 | 1,963.0 | 2,062.0 | 1,958.0 | 2,039.0 | +84.0 | +4.3 | 40,474,300 |
| 1/26 | 1,985.0 | 2,019.5 | 1,947.5 | 1,955.0 | -33.0 | -1.7 | 38,112,100 |
| 1/19 | 1,901.0 | 2,049.5 | 1,901.0 | 1,988.0 | +79.0 | +4.1 | 51,337,900 |
| 1/12 | 1,968.0 | 1,980.5 | 1,893.0 | 1,909.0 | -39.0 | -2.0 | 40,313,800 |
| 1/5 | 1,823.0 | 1,954.0 | 1,808.5 | 1,948.0 | +123.5 | +6.8 | 26,216,700 |
| 12/29 | 1,740.0 | 1,846.0 | 1,725.0 | 1,824.5 | +99.5 | +5.8 | 34,841,400 |
| 12/22 | 1,650.0 | 1,732.5 | 1,637.5 | 1,725.0 | +48.0 | +2.9 | 28,184,400 |
| 12/15 | 1,666.5 | 1,688.5 | 1,609.0 | 1,677.0 | +37.0 | +2.3 | 33,229,900 |
| 12/8 | 1,757.5 | 1,757.5 | 1,630.5 | 1,640.0 | -114.0 | -6.5 | 38,836,300 |
| 12/1 | 1,771.0 | 1,818.5 | 1,703.5 | 1,754.0 | -6.5 | -0.4 | 50,655,700 |
| 11/24 | 1,784.0 | 1,788.0 | 1,718.0 | 1,760.5 | -2.0 | -0.1 | 21,629,800 |
| 11/17 | 1,668.0 | 1,767.0 | 1,655.0 | 1,762.5 | +62.5 | +3.7 | 44,372,900 |
| 11/10 | 1,814.5 | 1,853.0 | 1,650.0 | 1,700.0 | -76.0 | -4.3 | 63,138,100 |
| 11/2 | 1,775.5 | 1,851.0 | 1,731.0 | 1,776.0 | -12.5 | -0.7 | 41,557,200 |
| 10/27 | 1,778.0 | 1,835.0 | 1,687.0 | 1,788.5 | +0.5 | +0.0 | 54,598,100 |
| 10/20 | 1,819.0 | 1,864.0 | 1,758.5 | 1,788.0 | -62.0 | -3.4 | 38,912,700 |
| 10/13 | 1,858.0 | 1,903.5 | 1,830.5 | 1,850.0 | +45.0 | +2.5 | 41,434,000 |
| 10/6 | 1,957.0 | 1,991.0 | 1,728.5 | 1,805.0 | -144.0 | -7.4 | 85,884,500 |
▶︎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