神戸物産
3038プライム/卸売業/KOBE BUSSAN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,733.0 | 3,834.0 | 3,727.0 | 3,763.0 | -3.0 | -0.08% | 1,569,600 |
| 2026-03-12 | 3,787.0 | 3,802.0 | 3,755.0 | 3,766.0 | -34.0 | -0.89% | 1,202,900 |
| 2026-03-11 | 3,771.0 | 3,818.0 | 3,758.0 | 3,800.0 | +12.0 | +0.32% | 981,500 |
| 2026-03-10 | 3,810.0 | 3,818.0 | 3,771.0 | 3,788.0 | -4.0 | -0.11% | 1,235,600 |
| 2026-03-09 | 3,658.0 | 3,792.0 | 3,620.0 | 3,792.0 | +88.0 | +2.38% | 2,393,400 |
| 2026-03-06 | 3,608.0 | 3,747.0 | 3,601.0 | 3,704.0 | +100.0 | +2.77% | 2,279,400 |
| 2026-03-05 | 3,594.0 | 3,639.0 | 3,573.0 | 3,604.0 | +4.0 | +0.11% | 2,217,300 |
| 2026-03-04 | 3,531.0 | 3,605.0 | 3,475.0 | 3,600.0 | +20.0 | +0.56% | 1,752,300 |
| 2026-03-03 | 3,671.0 | 3,691.0 | 3,548.0 | 3,580.0 | -119.0 | -3.22% | 2,429,000 |
| 2026-03-02 | 3,685.0 | 3,739.0 | 3,674.0 | 3,699.0 | -7.0 | -0.19% | 1,882,200 |
| 2026-02-27 | 3,678.0 | 3,717.0 | 3,663.0 | 3,706.0 | -3.0 | -0.08% | 12,393,800 |
| 2026-02-26 | 3,742.0 | 3,772.0 | 3,703.0 | 3,709.0 | -34.0 | -0.91% | 1,425,400 |
| 2026-02-25 | 3,724.0 | 3,743.0 | 3,687.0 | 3,743.0 | -15.0 | -0.40% | 1,657,400 |
| 2026-02-24 | 3,806.0 | 3,850.0 | 3,743.0 | 3,758.0 | +22.0 | +0.59% | 2,010,200 |
| 2026-02-20 | 3,705.0 | 3,770.0 | 3,681.0 | 3,736.0 | +23.0 | +0.62% | 1,494,000 |
| 2026-02-19 | 3,735.0 | 3,740.0 | 3,700.0 | 3,713.0 | -44.0 | -1.17% | 1,532,800 |
| 2026-02-18 | 3,721.0 | 3,779.0 | 3,707.0 | 3,757.0 | +2.0 | +0.05% | 1,476,100 |
| 2026-02-17 | 3,744.0 | 3,760.0 | 3,721.0 | 3,755.0 | 0.0 | 0.00% | 1,021,600 |
| 2026-02-16 | 3,789.0 | 3,798.0 | 3,735.0 | 3,755.0 | -51.0 | -1.34% | 1,608,000 |
| 2026-02-13 | 3,890.0 | 3,905.0 | 3,787.0 | 3,806.0 | -75.0 | -1.93% | 1,688,700 |
| 2026-02-12 | 3,817.0 | 3,892.0 | 3,747.0 | 3,881.0 | +54.0 | +1.41% | 2,998,200 |
| 2026-02-10 | 3,765.0 | 3,828.0 | 3,744.0 | 3,827.0 | +64.0 | +1.70% | 1,447,700 |
| 2026-02-09 | 3,715.0 | 3,785.0 | 3,700.0 | 3,763.0 | -4.0 | -0.11% | 1,488,800 |
| 2026-02-06 | 3,791.0 | 3,803.0 | 3,700.0 | 3,767.0 | -21.0 | -0.55% | 1,585,900 |
| 2026-02-05 | 3,790.0 | 3,798.0 | 3,722.0 | 3,788.0 | +30.0 | +0.80% | 1,292,100 |
| 2026-02-04 | 3,760.0 | 3,778.0 | 3,728.0 | 3,758.0 | +14.0 | +0.37% | 1,251,600 |
| 2026-02-03 | 3,758.0 | 3,800.0 | 3,716.0 | 3,744.0 | -49.0 | -1.29% | 1,723,600 |
| 2026-02-02 | 3,799.0 | 3,819.0 | 3,766.0 | 3,793.0 | -12.0 | -0.32% | 994,000 |
| 2026-01-30 | 3,780.0 | 3,823.0 | 3,746.0 | 3,805.0 | -1.0 | -0.03% | 1,296,000 |
| 2026-01-29 | 3,809.0 | 3,872.0 | 3,765.0 | 3,806.0 | -73.0 | -1.88% | 1,675,900 |
| 2026-01-28 | 3,868.0 | 3,893.0 | 3,808.0 | 3,879.0 | +92.0 | +2.43% | 2,572,100 |
| 2026-01-27 | 3,910.0 | 3,920.0 | 3,772.0 | 3,787.0 | -145.0 | -3.69% | 2,111,000 |
| 2026-01-26 | 3,835.0 | 3,932.0 | 3,825.0 | 3,932.0 | +237.0 | +6.41% | 4,161,500 |
| 2026-01-23 | 3,686.0 | 3,703.0 | 3,667.0 | 3,695.0 | -2.0 | -0.05% | 1,258,100 |
| 2026-01-22 | 3,867.0 | 3,869.0 | 3,697.0 | 3,697.0 | -103.0 | -2.71% | 2,604,600 |
| 2026-01-21 | 3,941.0 | 3,949.0 | 3,770.0 | 3,800.0 | -156.0 | -3.94% | 2,340,300 |
| 2026-01-20 | 3,777.0 | 3,974.0 | 3,757.0 | 3,956.0 | +216.0 | +5.78% | 3,348,600 |
| 2026-01-19 | 3,710.0 | 3,770.0 | 3,678.0 | 3,740.0 | +179.0 | +5.03% | 3,617,900 |
| 2026-01-16 | 3,646.0 | 3,649.0 | 3,558.0 | 3,561.0 | -91.0 | -2.49% | 2,039,700 |
| 2026-01-15 | 3,660.0 | 3,695.0 | 3,650.0 | 3,652.0 | -4.0 | -0.11% | 1,448,000 |
| 2026-01-14 | 3,640.0 | 3,679.0 | 3,632.0 | 3,656.0 | -25.0 | -0.68% | 1,843,700 |
| 2026-01-13 | 3,802.0 | 3,814.0 | 3,681.0 | 3,681.0 | -175.0 | -4.54% | 2,914,600 |
| 2026-01-09 | 3,843.0 | 3,893.0 | 3,831.0 | 3,856.0 | +55.0 | +1.45% | 1,257,900 |
| 2026-01-08 | 3,819.0 | 3,845.0 | 3,754.0 | 3,801.0 | +2.0 | +0.05% | 1,189,500 |
| 2026-01-07 | 3,820.0 | 3,825.0 | 3,772.0 | 3,799.0 | -40.0 | -1.04% | 1,135,800 |
| 2026-01-06 | 3,817.0 | 3,839.0 | 3,782.0 | 3,839.0 | +47.0 | +1.24% | 1,283,700 |
| 2026-01-05 | 3,823.0 | 3,830.0 | 3,779.0 | 3,792.0 | +2.0 | +0.05% | 1,250,800 |
| 2025-12-30 | 3,850.0 | 3,851.0 | 3,790.0 | 3,790.0 | -52.0 | -1.35% | 827,300 |
| 2025-12-29 | 3,864.0 | 3,873.0 | 3,828.0 | 3,842.0 | -21.0 | -0.54% | 579,000 |
| 2025-12-26 | 3,868.0 | 3,886.0 | 3,847.0 | 3,863.0 | -4.0 | -0.10% | 687,300 |
| 2025-12-25 | 3,878.0 | 3,893.0 | 3,842.0 | 3,867.0 | -2.0 | -0.05% | 604,800 |
| 2025-12-24 | 3,888.0 | 3,913.0 | 3,851.0 | 3,869.0 | +19.0 | +0.49% | 1,221,600 |
| 2025-12-23 | 3,734.0 | 3,876.0 | 3,734.0 | 3,850.0 | +141.0 | +3.80% | 1,727,400 |
| 2025-12-22 | 3,765.0 | 3,765.0 | 3,706.0 | 3,709.0 | -125.0 | -3.26% | 1,485,000 |
| 2025-12-19 | 3,816.0 | 3,856.0 | 3,811.0 | 3,834.0 | -25.0 | -0.65% | 2,025,800 |
| 2025-12-18 | 3,832.0 | 3,859.0 | 3,794.0 | 3,859.0 | +45.0 | +1.18% | 1,307,100 |
| 2025-12-17 | 3,793.0 | 3,854.0 | 3,758.0 | 3,814.0 | +38.0 | +1.01% | 1,922,500 |
| 2025-12-16 | 3,971.0 | 3,972.0 | 3,776.0 | 3,776.0 | -188.0 | -4.74% | 2,291,200 |
| 2025-12-15 | 3,819.0 | 3,992.0 | 3,766.0 | 3,964.0 | +309.0 | +8.45% | 4,644,000 |
| 2025-12-12 | 3,691.0 | 3,719.0 | 3,637.0 | 3,655.0 | +22.0 | +0.61% | 1,549,400 |
| 2025-12-11 | 3,702.0 | 3,704.0 | 3,592.0 | 3,633.0 | -75.0 | -2.02% | 1,668,300 |
| 2025-12-10 | 3,778.0 | 3,786.0 | 3,708.0 | 3,708.0 | -56.0 | -1.49% | 1,325,200 |
| 2025-12-09 | 3,804.0 | 3,862.0 | 3,761.0 | 3,764.0 | +44.0 | +1.18% | 2,697,800 |
| 2025-12-08 | 3,733.0 | 3,746.0 | 3,712.0 | 3,720.0 | +2.0 | +0.05% | 677,800 |
| 2025-12-05 | 3,736.0 | 3,750.0 | 3,705.0 | 3,718.0 | -32.0 | -0.85% | 830,500 |
| 2025-12-04 | 3,734.0 | 3,770.0 | 3,714.0 | 3,750.0 | +75.0 | +2.04% | 1,170,600 |
| 2025-12-03 | 3,741.0 | 3,741.0 | 3,675.0 | 3,675.0 | -89.0 | -2.36% | 926,300 |
| 2025-12-02 | 3,760.0 | 3,803.0 | 3,759.0 | 3,764.0 | +6.0 | +0.16% | 717,400 |
| 2025-12-01 | 3,762.0 | 3,822.0 | 3,741.0 | 3,758.0 | -34.0 | -0.90% | 968,500 |
| 2025-11-28 | 3,870.0 | 3,870.0 | 3,781.0 | 3,792.0 | -43.0 | -1.12% | 983,100 |
| 2025-11-27 | 3,840.0 | 3,863.0 | 3,823.0 | 3,835.0 | -16.0 | -0.42% | 796,500 |
| 2025-11-26 | 3,771.0 | 3,861.0 | 3,770.0 | 3,851.0 | +57.0 | +1.50% | 1,055,700 |
| 2025-11-25 | 3,839.0 | 3,869.0 | 3,778.0 | 3,794.0 | -76.0 | -1.96% | 1,455,600 |
| 2025-11-21 | 3,828.0 | 3,870.0 | 3,812.0 | 3,870.0 | +109.0 | +2.90% | 2,277,800 |
| 2025-11-20 | 3,880.0 | 3,880.0 | 3,761.0 | 3,761.0 | -189.0 | -4.78% | 1,843,600 |
| 2025-11-19 | 3,929.0 | 3,983.0 | 3,906.0 | 3,950.0 | +36.0 | +0.92% | 1,279,000 |
| 2025-11-18 | 3,938.0 | 3,978.0 | 3,865.0 | 3,914.0 | +10.0 | +0.26% | 1,928,600 |
| 2025-11-17 | 3,805.0 | 3,904.0 | 3,801.0 | 3,904.0 | +64.0 | +1.67% | 1,430,200 |
| 2025-11-14 | 3,812.0 | 3,865.0 | 3,806.0 | 3,840.0 | -15.0 | -0.39% | 1,301,600 |
| 2025-11-13 | 3,797.0 | 3,857.0 | 3,783.0 | 3,855.0 | +76.0 | +2.01% | 1,499,800 |
| 2025-11-12 | 3,720.0 | 3,785.0 | 3,713.0 | 3,779.0 | +12.0 | +0.32% | 1,064,200 |
| 2025-11-11 | 3,758.0 | 3,773.0 | 3,728.0 | 3,767.0 | -10.0 | -0.26% | 794,000 |
| 2025-11-10 | 3,761.0 | 3,788.0 | 3,743.0 | 3,777.0 | +17.0 | +0.45% | 934,600 |
| 2025-11-07 | 3,665.0 | 3,766.0 | 3,633.0 | 3,760.0 | +159.0 | +4.42% | 2,120,800 |
| 2025-11-06 | 3,700.0 | 3,707.0 | 3,601.0 | 3,601.0 | -104.0 | -2.81% | 1,359,700 |
| 2025-11-05 | 3,684.0 | 3,749.0 | 3,658.0 | 3,705.0 | +113.0 | +3.15% | 2,782,600 |
| 2025-11-04 | 3,545.0 | 3,613.0 | 3,482.0 | 3,592.0 | +15.0 | +0.42% | 1,837,400 |
| 2025-10-31 | 3,580.0 | 3,636.0 | 3,572.0 | 3,577.0 | -28.0 | -0.78% | 1,474,200 |
| 2025-10-30 | 3,647.0 | 3,684.0 | 3,605.0 | 3,605.0 | -77.0 | -2.09% | 3,949,500 |
| 2025-10-29 | 3,704.0 | 3,747.0 | 3,679.0 | 3,682.0 | -60.0 | -1.60% | 5,565,800 |
| 2025-10-28 | 3,732.0 | 3,761.0 | 3,697.0 | 3,742.0 | +33.0 | +0.89% | 2,865,800 |
| 2025-10-27 | 3,686.0 | 3,735.0 | 3,684.0 | 3,709.0 | +4.0 | +0.11% | 2,920,900 |
| 2025-10-24 | 3,736.0 | 3,751.0 | 3,697.0 | 3,705.0 | -31.0 | -0.83% | 2,425,600 |
| 2025-10-23 | 3,800.0 | 3,803.0 | 3,733.0 | 3,736.0 | -73.0 | -1.92% | 3,960,900 |
| 2025-10-22 | 3,762.0 | 3,810.0 | 3,760.0 | 3,809.0 | +33.0 | +0.87% | 1,829,300 |
| 2025-10-21 | 3,872.0 | 3,879.0 | 3,775.0 | 3,776.0 | -88.0 | -2.28% | 2,884,100 |
| 2025-10-20 | 3,841.0 | 3,891.0 | 3,830.0 | 3,864.0 | -15.0 | -0.39% | 3,253,200 |
| 2025-10-17 | 3,836.0 | 3,953.0 | 3,825.0 | 3,879.0 | +72.0 | +1.89% | 3,873,800 |
| 2025-10-16 | 3,762.0 | 3,807.0 | 3,744.0 | 3,807.0 | +63.0 | +1.68% | 2,728,400 |
| 2025-10-15 | 3,815.0 | 3,842.0 | 3,737.0 | 3,744.0 | -59.0 | -1.55% | 2,438,200 |
| 2025-10-14 | 3,715.0 | 3,815.0 | 3,702.0 | 3,803.0 | +82.0 | +2.20% | 2,868,100 |
| 2025-10-10 | 3,696.0 | 3,729.0 | 3,638.0 | 3,721.0 | +26.0 | +0.70% | 3,111,700 |
| 2025-10-09 | 3,685.0 | 3,730.0 | 3,681.0 | 3,695.0 | +2.0 | +0.05% | 2,658,700 |
| 2025-10-08 | 3,665.0 | 3,735.0 | 3,661.0 | 3,693.0 | -30.0 | -0.81% | 2,047,100 |
| 2025-10-07 | 3,684.0 | 3,744.0 | 3,678.0 | 3,723.0 | +61.0 | +1.67% | 2,618,700 |
| 2025-10-06 | 3,741.0 | 3,758.0 | 3,637.0 | 3,662.0 | -238.0 | -6.10% | 5,833,700 |
| 2025-10-03 | 3,918.0 | 3,939.0 | 3,888.0 | 3,900.0 | +14.0 | +0.36% | 1,166,000 |
| 2025-10-02 | 4,019.0 | 4,033.0 | 3,886.0 | 3,886.0 | -112.0 | -2.80% | 1,683,300 |
| 2025-10-01 | 4,042.0 | 4,066.0 | 3,998.0 | 3,998.0 | -66.0 | -1.62% | 1,176,000 |
| 2025-09-30 | 4,015.0 | 4,092.0 | 4,013.0 | 4,064.0 | +23.0 | +0.57% | 1,181,600 |
| 2025-09-29 | 4,122.0 | 4,129.0 | 4,041.0 | 4,041.0 | -79.0 | -1.92% | 1,321,000 |
| 2025-09-26 | 4,120.0 | 4,149.0 | 4,111.0 | 4,120.0 | -1.0 | -0.02% | 1,353,300 |
| 2025-09-25 | 4,059.0 | 4,134.0 | 4,058.0 | 4,121.0 | +65.0 | +1.60% | 1,042,700 |
| 2025-09-24 | 4,221.0 | 4,221.0 | 4,056.0 | 4,056.0 | -272.0 | -6.28% | 2,355,000 |
| 2025-09-22 | 4,293.0 | 4,348.0 | 4,270.0 | 4,328.0 | +35.0 | +0.82% | 797,700 |
| 2025-09-19 | 4,259.0 | 4,342.0 | 4,235.0 | 4,293.0 | -9.0 | -0.21% | 1,227,100 |
| 2025-09-18 | 4,318.0 | 4,326.0 | 4,255.0 | 4,302.0 | -58.0 | -1.33% | 941,200 |
| 2025-09-17 | 4,372.0 | 4,477.0 | 4,356.0 | 4,360.0 | +58.0 | +1.35% | 1,957,900 |
| 2025-09-16 | 4,247.0 | 4,325.0 | 4,210.0 | 4,302.0 | +53.0 | +1.25% | 1,585,200 |
| 2025-09-12 | 4,183.0 | 4,249.0 | 4,076.0 | 4,249.0 | — | — | 2,540,800 |
直近120営業日分を表示