神戸製鋼所
5406プライム/鉄鋼/Kobe Steel,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 | 2,039.0 | 2,067.0 | 2,024.5 | 2,029.0 | -38.0 | -1.84% | 1,961,400 |
| 2026-03-12 | 2,070.0 | 2,077.0 | 2,043.0 | 2,067.0 | -32.5 | -1.55% | 1,663,200 |
| 2026-03-11 | 2,087.5 | 2,113.5 | 2,079.5 | 2,099.5 | +40.5 | +1.97% | 1,824,700 |
| 2026-03-10 | 2,056.5 | 2,068.5 | 2,038.0 | 2,059.0 | +52.5 | +2.62% | 2,368,000 |
| 2026-03-09 | 1,994.0 | 2,015.0 | 1,968.5 | 2,006.5 | -87.5 | -4.18% | 3,537,600 |
| 2026-03-06 | 2,050.0 | 2,094.0 | 2,050.0 | 2,094.0 | -4.5 | -0.21% | 2,227,500 |
| 2026-03-05 | 2,130.0 | 2,132.0 | 2,081.5 | 2,098.5 | +44.0 | +2.14% | 2,311,700 |
| 2026-03-04 | 2,085.0 | 2,119.0 | 2,030.5 | 2,054.5 | -125.0 | -5.74% | 4,330,600 |
| 2026-03-03 | 2,242.0 | 2,268.0 | 2,168.0 | 2,179.5 | -83.5 | -3.69% | 2,771,300 |
| 2026-03-02 | 2,211.0 | 2,263.0 | 2,199.5 | 2,263.0 | -12.0 | -0.53% | 2,753,100 |
| 2026-02-27 | 2,202.0 | 2,275.0 | 2,190.5 | 2,275.0 | +72.0 | +3.27% | 3,109,500 |
| 2026-02-26 | 2,225.0 | 2,237.5 | 2,203.0 | 2,203.0 | +7.0 | +0.32% | 2,917,900 |
| 2026-02-25 | 2,222.0 | 2,226.0 | 2,176.0 | 2,196.0 | -29.5 | -1.33% | 3,626,100 |
| 2026-02-24 | 2,250.0 | 2,256.0 | 2,184.0 | 2,225.5 | -61.5 | -2.69% | 3,851,000 |
| 2026-02-20 | 2,267.0 | 2,297.0 | 2,244.0 | 2,287.0 | +4.0 | +0.18% | 2,473,700 |
| 2026-02-19 | 2,267.0 | 2,283.0 | 2,254.5 | 2,283.0 | +15.5 | +0.68% | 2,047,900 |
| 2026-02-18 | 2,231.0 | 2,279.0 | 2,222.0 | 2,267.5 | +25.0 | +1.11% | 1,747,600 |
| 2026-02-17 | 2,264.5 | 2,286.0 | 2,236.5 | 2,242.5 | -22.5 | -0.99% | 1,929,400 |
| 2026-02-16 | 2,260.0 | 2,277.0 | 2,250.0 | 2,265.0 | +28.5 | +1.27% | 2,086,900 |
| 2026-02-13 | 2,285.0 | 2,288.0 | 2,226.5 | 2,236.5 | -79.0 | -3.41% | 3,785,500 |
| 2026-02-12 | 2,312.5 | 2,316.0 | 2,284.0 | 2,315.5 | +28.0 | +1.22% | 3,227,900 |
| 2026-02-10 | 2,290.0 | 2,302.5 | 2,264.0 | 2,287.5 | +9.0 | +0.39% | 3,776,600 |
| 2026-02-09 | 2,365.0 | 2,365.0 | 2,250.5 | 2,278.5 | -43.0 | -1.85% | 4,468,700 |
| 2026-02-06 | 2,285.0 | 2,379.5 | 2,278.0 | 2,321.5 | +18.5 | +0.80% | 5,900,300 |
| 2026-02-05 | 2,360.0 | 2,372.5 | 2,288.5 | 2,303.0 | -29.5 | -1.26% | 3,258,600 |
| 2026-02-04 | 2,299.0 | 2,351.0 | 2,282.0 | 2,332.5 | +53.0 | +2.33% | 2,969,100 |
| 2026-02-03 | 2,248.0 | 2,279.5 | 2,238.0 | 2,279.5 | +93.5 | +4.28% | 2,219,600 |
| 2026-02-02 | 2,253.0 | 2,260.5 | 2,176.5 | 2,186.0 | -40.5 | -1.82% | 2,613,300 |
| 2026-01-30 | 2,235.5 | 2,247.5 | 2,197.0 | 2,226.5 | -2.5 | -0.11% | 2,201,700 |
| 2026-01-29 | 2,201.0 | 2,234.0 | 2,167.0 | 2,229.0 | +9.5 | +0.43% | 2,467,200 |
| 2026-01-28 | 2,245.0 | 2,251.0 | 2,219.5 | 2,219.5 | -42.5 | -1.88% | 2,719,600 |
| 2026-01-27 | 2,255.0 | 2,279.0 | 2,243.5 | 2,262.0 | -16.0 | -0.70% | 2,187,000 |
| 2026-01-26 | 2,290.0 | 2,303.0 | 2,278.0 | 2,278.0 | -40.0 | -1.73% | 2,065,300 |
| 2026-01-23 | 2,360.0 | 2,366.5 | 2,298.0 | 2,318.0 | -31.5 | -1.34% | 3,638,300 |
| 2026-01-22 | 2,286.5 | 2,358.0 | 2,282.5 | 2,349.5 | +80.0 | +3.53% | 4,268,800 |
| 2026-01-21 | 2,235.0 | 2,270.0 | 2,222.0 | 2,269.5 | -2.0 | -0.09% | 2,312,100 |
| 2026-01-20 | 2,271.0 | 2,284.0 | 2,252.0 | 2,271.5 | -4.5 | -0.20% | 1,934,500 |
| 2026-01-19 | 2,293.0 | 2,304.0 | 2,239.5 | 2,276.0 | -18.0 | -0.78% | 3,755,100 |
| 2026-01-16 | 2,290.5 | 2,306.5 | 2,268.5 | 2,294.0 | +5.5 | +0.24% | 2,995,100 |
| 2026-01-15 | 2,260.0 | 2,290.0 | 2,244.0 | 2,288.5 | +35.0 | +1.55% | 3,281,500 |
| 2026-01-14 | 2,218.0 | 2,257.0 | 2,208.0 | 2,253.5 | +44.5 | +2.01% | 3,669,400 |
| 2026-01-13 | 2,200.0 | 2,216.0 | 2,168.5 | 2,209.0 | +45.5 | +2.10% | 3,961,800 |
| 2026-01-09 | 2,148.0 | 2,171.5 | 2,136.0 | 2,163.5 | +35.0 | +1.64% | 2,758,700 |
| 2026-01-08 | 2,101.0 | 2,149.5 | 2,094.0 | 2,128.5 | +23.0 | +1.09% | 3,583,700 |
| 2026-01-07 | 2,107.0 | 2,119.5 | 2,093.0 | 2,105.5 | -24.5 | -1.15% | 1,914,500 |
| 2026-01-06 | 2,101.0 | 2,132.5 | 2,099.5 | 2,130.0 | +30.5 | +1.45% | 2,946,500 |
| 2026-01-05 | 2,083.0 | 2,119.5 | 2,081.0 | 2,099.5 | +28.5 | +1.38% | 3,670,300 |
| 2025-12-30 | 2,059.0 | 2,088.0 | 2,056.5 | 2,071.0 | +1.5 | +0.07% | 1,618,000 |
| 2025-12-29 | 2,068.0 | 2,079.0 | 2,059.0 | 2,069.5 | +17.5 | +0.85% | 1,869,500 |
| 2025-12-26 | 2,051.0 | 2,073.0 | 2,045.5 | 2,052.0 | +4.0 | +0.20% | 2,128,100 |
| 2025-12-25 | 2,040.0 | 2,049.5 | 2,025.5 | 2,048.0 | +18.5 | +0.91% | 1,270,000 |
| 2025-12-24 | 2,033.0 | 2,040.0 | 2,022.5 | 2,029.5 | -6.5 | -0.32% | 1,011,500 |
| 2025-12-23 | 2,017.0 | 2,039.0 | 2,013.5 | 2,036.0 | +12.5 | +0.62% | 1,277,400 |
| 2025-12-22 | 2,022.5 | 2,032.0 | 2,018.0 | 2,023.5 | +5.5 | +0.27% | 1,405,000 |
| 2025-12-19 | 2,005.0 | 2,030.5 | 2,003.5 | 2,018.0 | +30.0 | +1.51% | 2,861,800 |
| 2025-12-18 | 1,994.5 | 1,999.0 | 1,963.5 | 1,988.0 | -1.5 | -0.08% | 2,361,200 |
| 2025-12-17 | 1,974.0 | 1,992.0 | 1,955.5 | 1,989.5 | +10.5 | +0.53% | 2,052,100 |
| 2025-12-16 | 2,006.0 | 2,010.5 | 1,969.0 | 1,979.0 | -46.0 | -2.27% | 2,658,700 |
| 2025-12-15 | 2,049.5 | 2,050.5 | 1,994.5 | 2,025.0 | -30.0 | -1.46% | 2,991,700 |
| 2025-12-12 | 1,999.5 | 2,055.0 | 1,986.0 | 2,055.0 | +84.0 | +4.26% | 4,358,400 |
| 2025-12-11 | 1,989.0 | 2,012.5 | 1,970.0 | 1,971.0 | -13.5 | -0.68% | 2,569,400 |
| 2025-12-10 | 1,968.0 | 1,992.5 | 1,965.0 | 1,984.5 | +30.5 | +1.56% | 2,716,500 |
| 2025-12-09 | 1,962.0 | 1,966.0 | 1,939.0 | 1,954.0 | -12.5 | -0.64% | 1,418,600 |
| 2025-12-08 | 1,940.0 | 1,973.0 | 1,932.5 | 1,966.5 | +25.5 | +1.31% | 1,744,200 |
| 2025-12-05 | 1,948.5 | 1,954.0 | 1,924.0 | 1,941.0 | -4.0 | -0.21% | 1,709,400 |
| 2025-12-04 | 1,890.0 | 1,954.0 | 1,890.0 | 1,945.0 | +47.0 | +2.48% | 2,821,400 |
| 2025-12-03 | 1,905.0 | 1,912.5 | 1,887.5 | 1,898.0 | -11.0 | -0.58% | 1,525,900 |
| 2025-12-02 | 1,928.0 | 1,932.0 | 1,898.0 | 1,909.0 | -7.5 | -0.39% | 1,741,800 |
| 2025-12-01 | 1,967.0 | 1,969.0 | 1,915.5 | 1,916.5 | -36.0 | -1.84% | 2,049,800 |
| 2025-11-28 | 1,930.5 | 1,955.5 | 1,925.0 | 1,952.5 | +24.0 | +1.24% | 2,340,200 |
| 2025-11-27 | 1,941.0 | 1,946.5 | 1,921.0 | 1,928.5 | -7.0 | -0.36% | 1,296,200 |
| 2025-11-26 | 1,919.5 | 1,935.5 | 1,914.0 | 1,935.5 | +27.5 | +1.44% | 2,432,800 |
| 2025-11-25 | 1,908.5 | 1,922.0 | 1,899.5 | 1,908.0 | +4.5 | +0.24% | 1,868,000 |
| 2025-11-21 | 1,890.0 | 1,920.5 | 1,889.0 | 1,903.5 | -11.0 | -0.57% | 2,361,800 |
| 2025-11-20 | 1,886.0 | 1,921.0 | 1,879.0 | 1,914.5 | +48.5 | +2.60% | 3,780,800 |
| 2025-11-19 | 1,863.0 | 1,875.5 | 1,847.0 | 1,866.0 | +0.5 | +0.03% | 1,408,600 |
| 2025-11-18 | 1,880.5 | 1,902.5 | 1,861.0 | 1,865.5 | -34.5 | -1.82% | 2,079,600 |
| 2025-11-17 | 1,886.0 | 1,907.0 | 1,884.5 | 1,900.0 | -2.0 | -0.11% | 1,880,500 |
| 2025-11-14 | 1,846.5 | 1,902.0 | 1,840.0 | 1,902.0 | +37.0 | +1.98% | 3,289,600 |
| 2025-11-13 | 1,889.0 | 1,892.5 | 1,864.0 | 1,865.0 | -18.0 | -0.96% | 1,748,400 |
| 2025-11-12 | 1,840.0 | 1,883.0 | 1,829.5 | 1,883.0 | +52.5 | +2.87% | 3,925,100 |
| 2025-11-11 | 1,833.0 | 1,835.0 | 1,794.5 | 1,830.5 | +10.5 | +0.58% | 2,231,400 |
| 2025-11-10 | 1,832.0 | 1,848.5 | 1,787.5 | 1,820.0 | -7.0 | -0.38% | 3,820,800 |
| 2025-11-07 | 1,800.0 | 1,830.0 | 1,798.5 | 1,827.0 | +9.5 | +0.52% | 2,054,300 |
| 2025-11-06 | 1,790.0 | 1,824.5 | 1,785.5 | 1,817.5 | +35.5 | +1.99% | 2,081,400 |
| 2025-11-05 | 1,792.5 | 1,793.5 | 1,756.0 | 1,782.0 | -23.0 | -1.27% | 2,375,900 |
| 2025-11-04 | 1,801.0 | 1,831.0 | 1,793.0 | 1,805.0 | -11.5 | -0.63% | 1,686,400 |
| 2025-10-31 | 1,827.0 | 1,828.0 | 1,800.0 | 1,816.5 | -11.5 | -0.63% | 1,687,900 |
| 2025-10-30 | 1,794.5 | 1,828.0 | 1,782.0 | 1,828.0 | +33.0 | +1.84% | 2,274,400 |
| 2025-10-29 | 1,793.5 | 1,802.0 | 1,781.0 | 1,795.0 | +5.5 | +0.31% | 1,799,000 |
| 2025-10-28 | 1,811.0 | 1,823.0 | 1,787.5 | 1,789.5 | -17.0 | -0.94% | 2,533,900 |
| 2025-10-27 | 1,795.0 | 1,807.0 | 1,791.0 | 1,806.5 | +22.5 | +1.26% | 2,164,400 |
| 2025-10-24 | 1,780.0 | 1,795.0 | 1,770.0 | 1,784.0 | +4.5 | +0.25% | 1,574,200 |
| 2025-10-23 | 1,771.5 | 1,779.5 | 1,757.0 | 1,779.5 | +1.0 | +0.06% | 1,207,700 |
| 2025-10-22 | 1,750.0 | 1,781.5 | 1,750.0 | 1,778.5 | +25.0 | +1.43% | 1,932,600 |
| 2025-10-21 | 1,764.5 | 1,769.5 | 1,750.5 | 1,753.5 | 0.0 | 0.00% | 1,514,900 |
| 2025-10-20 | 1,744.5 | 1,759.0 | 1,739.5 | 1,753.5 | +14.5 | +0.83% | 1,525,900 |
| 2025-10-17 | 1,721.0 | 1,743.5 | 1,719.5 | 1,739.0 | -2.0 | -0.11% | 1,617,400 |
| 2025-10-16 | 1,730.5 | 1,750.5 | 1,726.5 | 1,741.0 | +9.0 | +0.52% | 1,497,600 |
| 2025-10-15 | 1,726.0 | 1,732.0 | 1,718.0 | 1,732.0 | +20.5 | +1.20% | 1,349,900 |
| 2025-10-14 | 1,700.0 | 1,743.0 | 1,698.0 | 1,711.5 | -3.5 | -0.20% | 2,673,100 |
| 2025-10-10 | 1,760.0 | 1,762.0 | 1,712.5 | 1,715.0 | -67.0 | -3.76% | 2,462,500 |
| 2025-10-09 | 1,766.5 | 1,790.0 | 1,762.0 | 1,782.0 | +15.5 | +0.88% | 2,955,700 |
| 2025-10-08 | 1,780.0 | 1,783.5 | 1,763.5 | 1,766.5 | -4.0 | -0.23% | 1,743,200 |
| 2025-10-07 | 1,759.5 | 1,777.0 | 1,751.5 | 1,770.5 | +22.5 | +1.29% | 2,067,100 |
| 2025-10-06 | 1,790.0 | 1,799.0 | 1,748.0 | 1,748.0 | 0.0 | 0.00% | 2,651,200 |
| 2025-10-03 | 1,737.5 | 1,755.5 | 1,737.0 | 1,748.0 | +3.0 | +0.17% | 1,411,800 |
| 2025-10-02 | 1,724.5 | 1,750.0 | 1,720.5 | 1,745.0 | +17.0 | +0.98% | 1,757,400 |
| 2025-10-01 | 1,740.0 | 1,744.0 | 1,719.0 | 1,728.0 | -20.5 | -1.17% | 1,993,200 |
| 2025-09-30 | 1,755.0 | 1,759.5 | 1,726.0 | 1,748.5 | -22.0 | -1.24% | 2,132,000 |
| 2025-09-29 | 1,781.0 | 1,786.5 | 1,764.5 | 1,770.5 | -48.0 | -2.64% | 2,313,400 |
| 2025-09-26 | 1,813.0 | 1,828.5 | 1,809.5 | 1,818.5 | +5.5 | +0.30% | 2,719,200 |
| 2025-09-25 | 1,828.0 | 1,831.5 | 1,809.0 | 1,813.0 | 0.0 | 0.00% | 2,048,900 |
| 2025-09-24 | 1,819.5 | 1,824.5 | 1,798.5 | 1,813.0 | +6.5 | +0.36% | 1,602,500 |
| 2025-09-22 | 1,800.0 | 1,814.5 | 1,797.5 | 1,806.5 | -1.5 | -0.08% | 1,470,300 |
| 2025-09-19 | 1,820.5 | 1,830.0 | 1,799.0 | 1,808.0 | -12.0 | -0.66% | 2,586,400 |
| 2025-09-18 | 1,825.0 | 1,826.0 | 1,808.5 | 1,820.0 | -6.0 | -0.33% | 1,563,600 |
| 2025-09-17 | 1,865.5 | 1,866.5 | 1,826.0 | 1,826.0 | -39.5 | -2.12% | 2,017,200 |
| 2025-09-16 | 1,860.0 | 1,873.5 | 1,853.0 | 1,865.5 | +5.5 | +0.30% | 1,394,200 |
| 2025-09-12 | 1,852.0 | 1,865.5 | 1,846.5 | 1,860.0 | — | — | 1,825,600 |
直近120営業日分を表示