KabuInsight

神戸電鉄

9046
プライム/陸運業/Kobe Electric Railway 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
2026-03-132,527.02,566.02,527.02,534.0-20.0-0.78%41,300
2026-03-122,560.02,569.02,536.02,554.0+44.0+1.75%50,200
2026-03-112,480.02,519.02,480.02,510.0+34.0+1.37%10,000
2026-03-102,489.02,492.02,473.02,476.0+22.0+0.90%20,400
2026-03-092,465.02,466.02,440.02,454.0-30.0-1.21%23,200
2026-03-062,490.02,500.02,470.02,484.0-11.0-0.44%12,900
2026-03-052,498.02,522.02,492.02,495.0+33.0+1.34%20,200
2026-03-042,483.02,484.02,454.02,462.0-31.0-1.24%32,000
2026-03-032,520.02,520.02,490.02,493.0-31.0-1.23%27,300
2026-03-022,504.02,536.02,500.02,524.0-11.0-0.43%19,100
2026-02-272,526.02,535.02,520.02,535.0+26.0+1.04%21,500
2026-02-262,510.02,528.02,493.02,509.0-1.0-0.04%65,700
2026-02-252,550.02,550.02,510.02,510.0-28.0-1.10%20,900
2026-02-242,555.02,559.02,533.02,538.0-17.0-0.67%67,500
2026-02-202,601.02,601.02,555.02,555.0-46.0-1.77%24,700
2026-02-192,548.02,608.02,535.02,601.0+65.0+2.56%36,800
2026-02-182,556.02,568.02,524.02,536.0+26.0+1.04%19,400
2026-02-172,500.02,569.02,486.02,510.0+43.0+1.74%46,300
2026-02-162,501.02,517.02,466.02,467.0-48.0-1.91%24,800
2026-02-132,492.02,519.02,462.02,515.0+20.0+0.80%29,200
2026-02-122,516.02,517.02,480.02,495.0-5.0-0.20%49,900
2026-02-102,523.02,540.02,496.02,500.0-7.0-0.28%27,500
2026-02-092,541.02,541.02,507.02,507.0-1.0-0.04%10,100
2026-02-062,521.02,526.02,503.02,508.0-13.0-0.52%5,200
2026-02-052,520.02,543.02,510.02,521.0+5.0+0.20%14,400
2026-02-042,462.02,518.02,462.02,516.0+50.0+2.03%9,500
2026-02-032,475.02,491.02,462.02,466.0-3.0-0.12%15,200
2026-02-022,497.02,515.02,469.02,469.0-5.0-0.20%19,100
2026-01-302,514.02,514.02,460.02,474.0+2.0+0.08%27,400
2026-01-292,483.02,488.02,466.02,472.0-11.0-0.44%29,200
2026-01-282,495.02,510.02,480.02,483.0-13.0-0.52%11,400
2026-01-272,518.02,533.02,496.02,496.0-23.0-0.91%12,000
2026-01-262,556.02,560.02,519.02,519.0-37.0-1.45%18,000
2026-01-232,564.02,586.02,556.02,556.0-14.0-0.54%10,200
2026-01-222,533.02,573.02,533.02,570.0+55.0+2.19%17,500
2026-01-212,545.02,550.02,501.02,515.0-35.0-1.37%16,900
2026-01-202,560.02,567.02,542.02,550.0-9.0-0.35%10,300
2026-01-192,582.02,582.02,545.02,559.0-5.0-0.20%16,100
2026-01-162,553.02,564.02,535.02,564.0+11.0+0.43%10,700
2026-01-152,538.02,561.02,538.02,553.0+4.0+0.16%11,900
2026-01-142,550.02,570.02,533.02,549.0-1.0-0.04%8,000
2026-01-132,573.02,573.02,534.02,550.0-7.0-0.27%13,800
2026-01-092,550.02,561.02,550.02,557.0+11.0+0.43%4,100
2026-01-082,559.02,572.02,546.02,546.0-13.0-0.51%8,700
2026-01-072,536.02,569.02,536.02,559.0+25.0+0.99%17,800
2026-01-062,525.02,534.02,501.02,534.0+33.0+1.32%26,500
2026-01-052,499.02,515.02,482.02,501.0+24.0+0.97%12,100
2025-12-302,492.02,500.02,477.02,477.0-13.0-0.52%10,000
2025-12-292,461.02,493.02,454.02,490.0+32.0+1.30%15,500
2025-12-262,436.02,465.02,436.02,458.0+13.0+0.53%28,500
2025-12-252,463.02,468.02,444.02,445.0-3.0-0.12%19,800
2025-12-242,456.02,458.02,448.02,448.0-6.0-0.24%14,300
2025-12-232,448.02,459.02,441.02,454.0-4.0-0.16%7,300
2025-12-222,471.02,471.02,443.02,458.0-5.0-0.20%17,200
2025-12-192,453.02,468.02,441.02,463.0+10.0+0.41%10,200
2025-12-182,443.02,458.02,443.02,453.0+14.0+0.57%12,700
2025-12-172,437.02,443.02,429.02,439.0-8.0-0.33%6,100
2025-12-162,465.02,478.02,445.02,447.0-19.0-0.77%9,400
2025-12-152,425.02,467.02,425.02,466.0+46.0+1.90%15,400
2025-12-122,421.02,430.02,420.02,420.0+13.0+0.54%8,300
2025-12-112,449.02,450.02,407.02,407.0-36.0-1.47%10,100
2025-12-102,448.02,450.02,438.02,443.0+8.0+0.33%6,800
2025-12-092,468.02,468.02,388.02,435.0-33.0-1.34%18,300
2025-12-082,406.02,470.02,406.02,468.0+57.0+2.36%12,000
2025-12-052,429.02,437.02,411.02,411.0-25.0-1.03%13,400
2025-12-042,420.02,442.02,414.02,436.0+19.0+0.79%13,200
2025-12-032,415.02,440.02,409.02,417.0-9.0-0.37%14,700
2025-12-022,438.02,438.02,418.02,426.0-12.0-0.49%6,400
2025-12-012,468.02,468.02,435.02,438.0-38.0-1.53%11,500
2025-11-282,453.02,485.02,443.02,476.0+24.0+0.98%13,700
2025-11-272,470.02,478.02,437.02,452.0-21.0-0.85%17,600
2025-11-262,420.02,475.02,420.02,473.0+46.0+1.90%29,000
2025-11-252,425.02,437.02,408.02,427.0+10.0+0.41%45,500
2025-11-212,400.02,425.02,400.02,417.0+9.0+0.37%13,500
2025-11-202,395.02,410.02,392.02,408.0+14.0+0.58%26,700
2025-11-192,372.02,395.02,370.02,394.0+16.0+0.67%16,100
2025-11-182,379.02,388.02,369.02,378.0-2.0-0.08%22,000
2025-11-172,374.02,389.02,360.02,380.0-1.0-0.04%14,600
2025-11-142,370.02,390.02,370.02,381.0-2.0-0.08%17,000
2025-11-132,375.02,383.02,368.02,383.0+27.0+1.15%24,500
2025-11-122,345.02,373.02,345.02,356.0+18.0+0.77%19,500
2025-11-112,347.02,360.02,338.02,338.0-11.0-0.47%11,000
2025-11-102,355.02,366.02,343.02,349.0+13.0+0.56%19,700
2025-11-072,334.02,353.02,334.02,336.0-1.0-0.04%9,300
2025-11-062,342.02,350.02,331.02,337.0+7.0+0.30%10,600
2025-11-052,345.02,352.02,330.02,330.0-8.0-0.34%27,600
2025-11-042,333.02,347.02,326.02,338.0+7.0+0.30%22,000
2025-10-312,342.02,360.02,327.02,331.0-11.0-0.47%25,700
2025-10-302,373.02,385.02,342.02,342.0-131.0-5.30%84,700
2025-10-292,523.02,523.02,466.02,473.0-37.0-1.47%41,300
2025-10-282,498.02,518.02,489.02,510.0-24.0-0.95%17,600
2025-10-272,494.02,536.02,491.02,534.0+56.0+2.26%12,200
2025-10-242,511.02,512.02,473.02,478.0-17.0-0.68%6,800
2025-10-232,500.02,506.02,482.02,495.0-5.0-0.20%5,700
2025-10-222,486.02,512.02,485.02,500.0+16.0+0.64%5,300
2025-10-212,475.02,484.02,465.02,484.0+9.0+0.36%4,500
2025-10-202,467.02,483.02,454.02,475.0+21.0+0.86%7,700
2025-10-172,450.02,465.02,432.02,454.0-3.0-0.12%7,300
2025-10-162,437.02,458.02,432.02,457.0+28.0+1.15%5,700
2025-10-152,424.02,440.02,421.02,429.0+15.0+0.62%9,700
2025-10-142,420.02,428.02,391.02,414.0-4.0-0.17%12,600
2025-10-102,457.02,457.02,418.02,418.0-51.0-2.07%12,400
2025-10-092,486.02,490.02,460.02,469.0-9.0-0.36%12,000
2025-10-082,472.02,500.02,472.02,478.0+7.0+0.28%8,200
2025-10-072,479.02,494.02,465.02,471.0-15.0-0.60%20,300
2025-10-062,509.02,511.02,463.02,486.0+18.0+0.73%26,600
2025-10-032,464.02,484.02,452.02,468.0+19.0+0.78%9,200
2025-10-022,458.02,494.02,449.02,449.0+15.0+0.62%23,200
2025-10-012,473.02,482.02,434.02,434.0-62.0-2.48%24,100
2025-09-302,490.02,517.02,477.02,496.0-10.0-0.40%18,300
2025-09-292,533.02,550.02,494.02,506.0-127.0-4.82%79,000
2025-09-262,609.02,633.02,580.02,633.00.00.00%31,400
2025-09-252,631.02,641.02,618.02,633.0+17.0+0.65%40,600
2025-09-242,619.02,630.02,595.02,616.0+21.0+0.81%9,500
2025-09-222,630.02,635.02,595.02,595.0-22.0-0.84%17,700
2025-09-192,600.02,620.02,590.02,617.0+22.0+0.85%10,500
2025-09-182,576.02,618.02,567.02,595.0+27.0+1.05%20,400
2025-09-172,595.02,595.02,568.02,568.0-2.0-0.08%10,300
2025-09-162,575.02,590.02,565.02,570.0-5.0-0.19%6,700
2025-09-122,569.02,575.02,551.02,575.0——10,600

直近120営業日分を表示