Comparing Back to the side-by-side chart ↗
KOBE BUSSAN CO.,LTD.（3038.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2988.00 | 3020.00 | 2972.50 | 2983.50 | -0.15% | 1,232,400 |
| 2026-10-15 | 2949.00 | 2995.00 | 2942.50 | 2988.00 | +3.07% | 2,548,400 |
| 2026-10-14 | 2919.50 | 2939.00 | 2896.00 | 2899.00 | -0.80% | 3,846,000 |
| 2026-10-13 | 2975.00 | 2989.00 | 2922.50 | 2922.50 | -1.18% | 3,070,400 |
| 2026-10-09 | 2970.00 | 2994.00 | 2937.50 | 2957.50 | +0.14% | 2,479,000 |
| 2026-10-08 | 2930.00 | 2962.00 | 2922.00 | 2953.50 | +0.91% | 2,575,500 |
| 2026-10-07 | 2970.00 | 2976.00 | 2927.00 | 2927.00 | -0.61% | 2,027,000 |
| 2026-10-06 | 2975.00 | 2983.50 | 2945.00 | 2945.00 | -0.27% | 1,654,500 |
| 2026-10-05 | 2963.50 | 2977.00 | 2944.50 | 2953.00 | -1.40% | 2,330,400 |
| 2026-10-02 | 3017.00 | 3031.00 | 2990.00 | 2995.00 | -0.50% | 1,358,600 |
| 2026-10-01 | 2999.00 | 3042.00 | 2988.00 | 3010.00 | -0.40% | 1,782,100 |
| 2026-09-30 | 2970.00 | 3022.00 | 2967.50 | 3022.00 | +1.79% | 3,441,100 |
| 2026-09-29 | 2979.50 | 2986.00 | 2929.00 | 2969.00 | +0.76% | 2,001,500 |
| 2026-09-28 | 2952.50 | 2988.00 | 2928.00 | 2946.50 | +0.00% | 1,750,400 |
| 2026-09-25 | 2952.00 | 2979.00 | 2928.50 | 2946.50 | -0.56% | 1,878,800 |
| 2026-09-24 | 2967.00 | 3015.00 | 2935.00 | 2963.00 | -2.44% | 1,987,600 |
| 2026-09-18 | 3113.00 | 3117.00 | 3030.00 | 3037.00 | -3.37% | 2,182,100 |
| 2026-09-17 | 3065.00 | 3149.00 | 3058.00 | 3143.00 | +2.05% | 1,385,100 |
| 2026-09-16 | 3131.00 | 3134.00 | 3056.00 | 3080.00 | -2.72% | 1,820,800 |
| 2026-09-15 | 3199.00 | 3219.00 | 3137.00 | 3166.00 | -0.03% | 2,619,500 |
| 2026-09-14 | 3083.00 | 3199.00 | 3065.00 | 3167.00 | +6.79% | 3,928,400 |
| 2026-09-11 | 3001.00 | 3012.00 | 2955.50 | 2965.50 | -3.44% | 2,925,100 |
| 2026-09-10 | 3125.00 | 3149.00 | 3042.00 | 3071.00 | -1.19% | 2,752,200 |
| 2026-09-09 | 3055.00 | 3118.00 | 3021.00 | 3108.00 | +0.00% | 2,983,200 |
| 2026-09-08 | 3016.00 | 3133.00 | 3011.00 | 3108.00 | +4.12% | 3,815,600 |
| 2026-09-07 | 3065.00 | 3070.00 | 2969.00 | 2985.00 | -1.55% | 2,503,100 |
| 2026-09-04 | 3107.00 | 3204.00 | 3014.00 | 3032.00 | +4.55% | 6,305,300 |
| 2026-09-03 | 2810.00 | 2908.00 | 2764.50 | 2900.00 | +3.18% | 2,852,400 |
| 2026-09-02 | 2822.00 | 2852.00 | 2796.00 | 2810.50 | -0.20% | 1,487,200 |
| 2026-09-01 | 2840.00 | 2864.50 | 2816.00 | 2816.00 | -0.28% | 966,000 |
| 2026-08-31 | 2890.00 | 2897.50 | 2824.00 | 2824.00 | -1.60% | 1,321,200 |
| 2026-08-28 | 2802.00 | 2872.00 | 2791.00 | 2870.00 | +1.86% | 1,453,500 |
| 2026-08-27 | 2807.00 | 2853.50 | 2782.50 | 2817.50 | -1.04% | 1,210,000 |
| 2026-08-26 | 2878.00 | 2895.00 | 2844.00 | 2847.00 | -0.05% | 1,280,800 |
| 2026-08-25 | 2841.00 | 2868.50 | 2810.00 | 2848.50 | +0.87% | 1,330,600 |
| 2026-08-24 | 2801.00 | 2831.00 | 2783.50 | 2824.00 | +0.97% | 1,251,200 |
| 2026-08-21 | 2810.00 | 2836.00 | 2782.00 | 2797.00 | -0.18% | 1,412,200 |
| 2026-08-20 | 2810.00 | 2841.50 | 2775.00 | 2802.00 | +0.52% | 2,342,500 |
| 2026-08-19 | 2790.00 | 2812.50 | 2753.00 | 2787.50 | +0.50% | 1,792,800 |
| 2026-08-18 | 2755.00 | 2776.00 | 2713.50 | 2773.50 | -0.11% | 1,480,600 |
| 2026-08-17 | 2765.50 | 2787.00 | 2745.00 | 2776.50 | -0.31% | 1,051,500 |
| 2026-08-14 | 2779.00 | 2800.00 | 2766.00 | 2785.00 | -0.32% | 1,057,000 |
| 2026-08-13 | 2782.00 | 2795.50 | 2747.50 | 2794.00 | -0.34% | 1,732,400 |
| 2026-08-12 | 2831.00 | 2845.00 | 2780.00 | 2803.50 | -1.48% | 1,641,600 |
| 2026-08-10 | 2835.50 | 2854.00 | 2784.00 | 2845.50 | +0.26% | 1,071,800 |
| 2026-08-07 | 2798.00 | 2852.50 | 2780.50 | 2838.00 | +1.34% | 1,278,600 |
| 2026-08-06 | 2780.00 | 2827.50 | 2764.00 | 2800.50 | +1.97% | 1,463,700 |
| 2026-08-05 | 2742.00 | 2798.00 | 2724.00 | 2746.50 | -1.40% | 1,273,500 |
| 2026-08-04 | 2850.00 | 2886.00 | 2768.00 | 2785.50 | -1.94% | 1,828,100 |
| 2026-08-03 | 2829.50 | 2875.50 | 2787.00 | 2840.50 | +3.25% | 3,621,000 |
| 2026-07-31 | 2790.00 | 2853.00 | 2748.00 | 2751.00 | -3.79% | 1,751,000 |
| 2026-07-30 | 2884.00 | 2922.50 | 2812.00 | 2859.50 | -0.68% | 3,597,300 |
| 2026-07-29 | 2802.00 | 2944.00 | 2770.00 | 2879.00 | +3.08% | 2,986,100 |
| 2026-07-28 | 2729.00 | 2814.00 | 2705.00 | 2793.00 | +3.83% | 2,406,700 |
| 2026-07-27 | 2630.00 | 2690.00 | 2628.00 | 2690.00 | +1.17% | 1,627,100 |
| 2026-07-24 | 2621.50 | 2667.00 | 2586.00 | 2659.00 | +1.18% | 1,363,900 |
| 2026-07-23 | 2591.00 | 2632.00 | 2563.00 | 2628.00 | +0.17% | 1,647,700 |
| 2026-07-22 | 2628.00 | 2632.50 | 2591.00 | 2623.50 | -0.74% | 1,596,900 |
| 2026-07-21 | 2711.00 | 2760.50 | 2634.00 | 2643.00 | -2.81% | 1,642,600 |
| 2026-07-17 | 2705.00 | 2760.00 | 2693.50 | 2719.50 | +1.55% | 1,412,600 |
| 2026-07-16 | 2675.00 | 2720.50 | 2664.00 | 2678.00 | +0.13% | 1,052,000 |
| 2026-07-15 | 2713.00 | 2732.00 | 2672.00 | 2674.50 | -1.96% | 1,132,300 |
| 2026-07-14 | 2720.00 | 2754.50 | 2696.50 | 2728.00 | +1.83% | 1,276,700 |
| 2026-07-13 | 2662.00 | 2698.00 | 2633.00 | 2679.00 | +1.55% | 1,066,400 |
| 2026-07-10 | 2653.00 | 2659.50 | 2628.00 | 2638.00 | -2.21% | 1,249,100 |
| 2026-07-09 | 2700.00 | 2723.50 | 2675.50 | 2697.50 | -0.97% | 889,800 |
| 2026-07-08 | 2719.50 | 2748.00 | 2704.00 | 2724.00 | -0.84% | 1,023,500 |
| 2026-07-07 | 2696.00 | 2766.00 | 2671.00 | 2747.00 | +1.87% | 1,445,200 |
| 2026-07-06 | 2670.00 | 2716.00 | 2663.00 | 2696.50 | +1.32% | 881,300 |
| 2026-07-03 | 2743.00 | 2751.00 | 2653.00 | 2661.50 | -0.09% | 1,144,800 |
| 2026-07-02 | 2609.00 | 2664.00 | 2582.50 | 2664.00 | +3.84% | 1,326,800 |
| 2026-07-01 | 2597.00 | 2600.00 | 2555.00 | 2565.50 | -2.88% | 1,452,600 |
| 2026-06-30 | 2680.00 | 2710.50 | 2637.50 | 2641.50 | -1.95% | 1,235,600 |
| 2026-06-29 | 2616.00 | 2717.00 | 2592.00 | 2694.00 | +4.32% | 2,146,500 |
| 2026-06-26 | 2560.00 | 2582.50 | 2525.50 | 2582.50 | +0.72% | 1,234,600 |
| 2026-06-25 | 2627.50 | 2634.50 | 2560.00 | 2564.00 | -0.83% | 1,291,600 |
| 2026-06-24 | 2634.00 | 2640.00 | 2580.00 | 2585.50 | -0.98% | 1,566,200 |
| 2026-06-23 | 2525.50 | 2611.00 | 2523.00 | 2611.00 | +2.49% | 1,528,200 |
| 2026-06-22 | 2537.00 | 2547.50 | 2521.00 | 2547.50 | +0.41% | 1,226,300 |
| 2026-06-19 | 2551.50 | 2576.50 | 2516.00 | 2537.00 | -2.31% | 2,105,600 |
| 2026-06-18 | 2604.00 | 2609.00 | 2567.00 | 2597.00 | -1.07% | 1,828,000 |
| 2026-06-17 | 2613.50 | 2647.50 | 2587.50 | 2625.00 | +1.35% | 1,352,700 |
| 2026-06-16 | 2577.00 | 2614.50 | 2538.00 | 2590.00 | -0.63% | 1,875,400 |
| 2026-06-15 | 2565.50 | 2631.00 | 2532.50 | 2606.50 | -4.01% | 3,098,200 |
| 2026-06-12 | 2711.00 | 2720.00 | 2666.00 | 2715.50 | -0.17% | 1,970,600 |
| 2026-06-11 | 2797.00 | 2848.00 | 2718.50 | 2720.00 | +1.74% | 2,475,600 |
| 2026-06-10 | 2655.50 | 2693.50 | 2633.00 | 2673.50 | +2.61% | 1,386,400 |
| 2026-06-09 | 2653.00 | 2675.00 | 2589.00 | 2605.50 | -1.40% | 1,391,500 |
| 2026-06-08 | 2584.50 | 2654.50 | 2584.00 | 2642.50 | +2.26% | 1,598,600 |
| 2026-06-05 | 2565.00 | 2619.00 | 2564.00 | 2584.00 | +0.74% | 1,215,200 |
| 2026-06-04 | 2572.00 | 2598.50 | 2547.00 | 2565.00 | -2.17% | 1,443,800 |
| 2026-06-03 | 2596.50 | 2624.50 | 2545.00 | 2622.00 | +0.00% | 1,687,000 |
| 2026-06-02 | 2640.00 | 2667.50 | 2612.00 | 2622.00 | -1.39% | 1,490,700 |
| 2026-06-01 | 2690.00 | 2690.50 | 2635.50 | 2659.00 | -1.92% | 1,458,300 |
| 2026-05-29 | 2661.00 | 2753.50 | 2653.50 | 2711.00 | +1.86% | 2,643,600 |
| 2026-05-28 | 2684.00 | 2702.00 | 2629.50 | 2661.50 | -0.28% | 1,619,700 |
| 2026-05-27 | 2640.00 | 2669.00 | 2601.00 | 2669.00 | +1.16% | 1,456,100 |
| 2026-05-26 | 2661.00 | 2665.00 | 2612.50 | 2638.50 | -0.08% | 1,341,500 |
| 2026-05-25 | 2671.00 | 2692.50 | 2607.00 | 2640.50 | -2.92% | 2,369,500 |
| 2026-05-22 | 2746.00 | 2756.00 | 2707.00 | 2720.00 | -1.38% | 1,056,300 |
| 2026-05-21 | 2819.00 | 2819.50 | 2749.50 | 2758.00 | -1.92% | 1,116,200 |
| 2026-05-20 | 2819.50 | 2820.50 | 2780.00 | 2812.00 | -0.05% | 1,389,500 |
| 2026-05-19 | 2790.00 | 2813.50 | 2752.00 | 2813.50 | +3.17% | 1,496,300 |
| 2026-05-18 | 2807.00 | 2817.00 | 2710.50 | 2727.00 | -2.55% | 1,240,100 |
| 2026-05-15 | 2736.50 | 2799.00 | 2715.00 | 2798.50 | +2.27% | 1,905,000 |
| 2026-05-14 | 2737.50 | 2749.00 | 2677.00 | 2736.50 | +0.13% | 1,377,800 |
| 2026-05-13 | 2709.50 | 2754.50 | 2701.00 | 2733.00 | +1.43% | 1,025,800 |
| 2026-05-12 | 2730.00 | 2740.00 | 2691.00 | 2694.50 | -2.04% | 1,315,600 |
| 2026-05-11 | 2767.00 | 2796.50 | 2741.00 | 2750.50 | -0.60% | 1,473,900 |
| 2026-05-08 | 2858.00 | 2869.50 | 2763.00 | 2767.00 | -2.19% | 1,865,200 |
| 2026-05-07 | 2783.00 | 2860.00 | 2779.00 | 2829.00 | +0.87% | 3,515,700 |
| 2026-05-01 | 2731.00 | 2824.00 | 2712.00 | 2804.50 | +4.61% | 3,258,200 |
| 2026-04-30 | 2743.50 | 2750.50 | 2667.50 | 2681.00 | -4.45% | 2,493,000 |
| 2026-04-28 | 2739.00 | 2806.00 | 2726.50 | 2806.00 | +2.92% | 2,127,400 |
| 2026-04-27 | 2705.00 | 2739.50 | 2685.00 | 2726.50 | -0.27% | 1,715,600 |
| 2026-04-24 | 2796.00 | 2803.00 | 2731.00 | 2734.00 | -1.39% | 1,797,300 |
| 2026-04-23 | 2855.00 | 2857.50 | 2756.50 | 2772.50 | -3.35% | 2,803,500 |
| 2026-04-22 | 2882.00 | 2916.00 | 2845.00 | 2868.50 | -1.12% | 2,401,900 |
| 2026-04-21 | 3086.00 | 3097.00 | 2901.00 | 2901.00 | -6.72% | 4,608,700 |
| 2026-04-20 | 3094.00 | 3126.00 | 3088.00 | 3110.00 | +0.35% | 1,401,400 |
| 2026-04-17 | 3094.00 | 3125.00 | 3086.00 | 3099.00 | -0.42% | 1,825,200 |
| 2026-04-16 | 3135.00 | 3158.00 | 3112.00 | 3112.00 | -1.17% | 1,759,700 |
| 2026-04-15 | 3090.00 | 3164.00 | 3088.00 | 3149.00 | +1.94% | 1,505,500 |
| 2026-04-14 | 3165.00 | 3168.00 | 3081.00 | 3089.00 | -2.56% | 2,413,500 |
| 2026-04-13 | 3233.00 | 3234.00 | 3170.00 | 3170.00 | -2.76% | 2,000,500 |
| 2026-04-10 | 3245.00 | 3289.00 | 3232.00 | 3260.00 | +0.31% | 1,240,100 |
| 2026-04-09 | 3287.00 | 3331.00 | 3250.00 | 3250.00 | -0.55% | 1,628,700 |
| 2026-04-08 | 3226.00 | 3285.00 | 3221.00 | 3268.00 | +0.25% | 2,242,600 |
| 2026-04-07 | 3380.00 | 3404.00 | 3231.00 | 3260.00 | -3.21% | 2,326,900 |
| 2026-04-06 | 3358.00 | 3379.00 | 3343.00 | 3368.00 | +0.39% | 758,100 |
| 2026-04-03 | 3365.00 | 3392.00 | 3347.00 | 3355.00 | -0.77% | 967,600 |
| 2026-04-02 | 3392.00 | 3407.00 | 3350.00 | 3381.00 | -0.56% | 2,137,800 |
| 2026-04-01 | 3414.00 | 3445.00 | 3283.00 | 3400.00 | -1.56% | 3,100,400 |
| 2026-03-31 | 3493.00 | 3494.00 | 3427.00 | 3454.00 | -0.12% | 1,122,800 |
| 2026-03-30 | 3417.00 | 3466.00 | 3374.00 | 3458.00 | +0.09% | 1,392,900 |
| 2026-03-27 | 3457.00 | 3471.00 | 3405.00 | 3455.00 | +0.20% | 1,806,800 |
| 2026-03-26 | 3500.00 | 3507.00 | 3419.00 | 3448.00 | -1.85% | 2,196,700 |
| 2026-03-25 | 3560.00 | 3587.00 | 3513.00 | 3513.00 | -2.09% | 1,427,600 |
| 2026-03-24 | 3533.00 | 3588.00 | 3531.00 | 3588.00 | +1.13% | 1,032,000 |
| 2026-03-23 | 3602.00 | 3605.00 | 3541.00 | 3548.00 | -2.31% | 1,407,700 |
| 2026-03-19 | 3630.00 | 3678.00 | 3615.00 | 3632.00 | -1.01% | 1,407,300 |
| 2026-03-18 | 3590.00 | 3669.00 | 3566.00 | 3669.00 | +1.44% | 1,548,200 |
| 2026-03-17 | 3604.00 | 3638.00 | 3566.00 | 3617.00 | +0.53% | 1,649,500 |
| 2026-03-16 | 3773.00 | 3776.00 | 3514.00 | 3598.00 | -4.38% | 3,386,000 |
| 2026-03-13 | 3733.00 | 3834.00 | 3727.00 | 3763.00 | -0.08% | 1,569,600 |
| 2026-03-12 | 3787.00 | 3802.00 | 3755.00 | 3766.00 | -0.89% | 1,202,900 |
| 2026-03-11 | 3771.00 | 3818.00 | 3758.00 | 3800.00 | +0.32% | 981,500 |
| 2026-03-10 | 3810.00 | 3818.00 | 3771.00 | 3788.00 | -0.11% | 1,235,600 |
| 2026-03-09 | 3658.00 | 3792.00 | 3620.00 | 3792.00 | +2.38% | 2,393,400 |
| 2026-03-06 | 3608.00 | 3747.00 | 3601.00 | 3704.00 | +2.77% | 2,279,400 |
| 2026-03-05 | 3594.00 | 3639.00 | 3573.00 | 3604.00 | +0.11% | 2,217,300 |
| 2026-03-04 | 3531.00 | 3605.00 | 3475.00 | 3600.00 | +0.56% | 1,752,300 |
| 2026-03-03 | 3671.00 | 3691.00 | 3548.00 | 3580.00 | -3.22% | 2,429,000 |
| 2026-03-02 | 3685.00 | 3739.00 | 3674.00 | 3699.00 | -0.19% | 1,882,200 |
| 2026-02-27 | 3678.00 | 3717.00 | 3663.00 | 3706.00 | -0.08% | 12,393,800 |
| 2026-02-26 | 3742.00 | 3772.00 | 3703.00 | 3709.00 | -0.91% | 1,425,400 |
| 2026-02-25 | 3724.00 | 3743.00 | 3687.00 | 3743.00 | -0.40% | 1,657,400 |
| 2026-02-24 | 3806.00 | 3850.00 | 3743.00 | 3758.00 | +0.59% | 2,010,200 |
| 2026-02-20 | 3705.00 | 3770.00 | 3681.00 | 3736.00 | +0.62% | 1,494,000 |
| 2026-02-19 | 3735.00 | 3740.00 | 3700.00 | 3713.00 | -1.17% | 1,532,800 |
| 2026-02-18 | 3721.00 | 3779.00 | 3707.00 | 3757.00 | +0.05% | 1,476,100 |
| 2026-02-17 | 3744.00 | 3760.00 | 3721.00 | 3755.00 | +0.00% | 1,021,600 |
| 2026-02-16 | 3789.00 | 3798.00 | 3735.00 | 3755.00 | -1.34% | 1,608,000 |
| 2026-02-13 | 3890.00 | 3905.00 | 3787.00 | 3806.00 | -1.93% | 1,688,700 |
| 2026-02-12 | 3817.00 | 3892.00 | 3747.00 | 3881.00 | +1.41% | 2,998,200 |
| 2026-02-10 | 3765.00 | 3828.00 | 3744.00 | 3827.00 | +1.70% | 1,447,700 |
| 2026-02-09 | 3715.00 | 3785.00 | 3700.00 | 3763.00 | -0.11% | 1,488,800 |
| 2026-02-06 | 3791.00 | 3803.00 | 3700.00 | 3767.00 | -0.55% | 1,585,900 |
| 2026-02-05 | 3790.00 | 3798.00 | 3722.00 | 3788.00 | +0.80% | 1,292,100 |
| 2026-02-04 | 3760.00 | 3778.00 | 3728.00 | 3758.00 | +0.37% | 1,251,600 |
| 2026-02-03 | 3758.00 | 3800.00 | 3716.00 | 3744.00 | -1.29% | 1,723,600 |
| 2026-02-02 | 3799.00 | 3819.00 | 3766.00 | 3793.00 | -0.32% | 994,000 |
| 2026-01-30 | 3780.00 | 3823.00 | 3746.00 | 3805.00 | -0.03% | 1,296,000 |
| 2026-01-29 | 3809.00 | 3872.00 | 3765.00 | 3806.00 | -1.88% | 1,675,900 |
| 2026-01-28 | 3868.00 | 3893.00 | 3808.00 | 3879.00 | +2.43% | 2,572,100 |
| 2026-01-27 | 3910.00 | 3920.00 | 3772.00 | 3787.00 | -3.69% | 2,111,000 |
| 2026-01-26 | 3835.00 | 3932.00 | 3825.00 | 3932.00 | +6.41% | 4,161,500 |
| 2026-01-23 | 3686.00 | 3703.00 | 3667.00 | 3695.00 | -0.05% | 1,258,100 |
| 2026-01-22 | 3867.00 | 3869.00 | 3697.00 | 3697.00 | -2.71% | 2,604,600 |
| 2026-01-21 | 3941.00 | 3949.00 | 3770.00 | 3800.00 | -3.94% | 2,340,300 |
| 2026-01-20 | 3777.00 | 3974.00 | 3757.00 | 3956.00 | +5.78% | 3,348,600 |
| 2026-01-19 | 3710.00 | 3770.00 | 3678.00 | 3740.00 | +5.03% | 3,617,900 |
| 2026-01-16 | 3646.00 | 3649.00 | 3558.00 | 3561.00 | -2.49% | 2,039,700 |
| 2026-01-15 | 3660.00 | 3695.00 | 3650.00 | 3652.00 | -0.11% | 1,448,000 |
| 2026-01-14 | 3640.00 | 3679.00 | 3632.00 | 3656.00 | -0.68% | 1,843,700 |
| 2026-01-13 | 3802.00 | 3814.00 | 3681.00 | 3681.00 | -4.54% | 2,914,600 |
| 2026-01-09 | 3843.00 | 3893.00 | 3831.00 | 3856.00 | +1.45% | 1,257,900 |
| 2026-01-08 | 3819.00 | 3845.00 | 3754.00 | 3801.00 | +0.05% | 1,189,500 |
| 2026-01-07 | 3820.00 | 3825.00 | 3772.00 | 3799.00 | -1.04% | 1,135,800 |
| 2026-01-06 | 3817.00 | 3839.00 | 3782.00 | 3839.00 | +1.24% | 1,283,700 |
| 2026-01-05 | 3823.00 | 3830.00 | 3779.00 | 3792.00 | +0.05% | 1,250,800 |
| 2025-12-30 | 3850.00 | 3851.00 | 3790.00 | 3790.00 | -1.35% | 827,300 |
| 2025-12-29 | 3864.00 | 3873.00 | 3828.00 | 3842.00 | -0.54% | 579,000 |
| 2025-12-26 | 3868.00 | 3886.00 | 3847.00 | 3863.00 | -0.10% | 687,300 |
| 2025-12-25 | 3878.00 | 3893.00 | 3842.00 | 3867.00 | -0.05% | 604,800 |
| 2025-12-24 | 3888.00 | 3913.00 | 3851.00 | 3869.00 | +0.49% | 1,221,600 |
| 2025-12-23 | 3734.00 | 3876.00 | 3734.00 | 3850.00 | +3.80% | 1,727,400 |
| 2025-12-22 | 3765.00 | 3765.00 | 3706.00 | 3709.00 | -3.26% | 1,485,000 |
| 2025-12-19 | 3816.00 | 3856.00 | 3811.00 | 3834.00 | -0.65% | 2,025,800 |
| 2025-12-18 | 3832.00 | 3859.00 | 3794.00 | 3859.00 | +1.18% | 1,307,100 |
| 2025-12-17 | 3793.00 | 3854.00 | 3758.00 | 3814.00 | +1.01% | 1,922,500 |
| 2025-12-16 | 3971.00 | 3972.00 | 3776.00 | 3776.00 | -4.74% | 2,291,200 |
| 2025-12-15 | 3819.00 | 3992.00 | 3766.00 | 3964.00 | +8.45% | 4,644,000 |
| 2025-12-12 | 3691.00 | 3719.00 | 3637.00 | 3655.00 | +0.61% | 1,549,400 |
| 2025-12-11 | 3702.00 | 3704.00 | 3592.00 | 3633.00 | -2.02% | 1,668,300 |
| 2025-12-10 | 3778.00 | 3786.00 | 3708.00 | 3708.00 | -1.49% | 1,325,200 |
| 2025-12-09 | 3804.00 | 3862.00 | 3761.00 | 3764.00 | +1.18% | 2,697,800 |
| 2025-12-08 | 3733.00 | 3746.00 | 3712.00 | 3720.00 | +0.05% | 677,800 |
| 2025-12-05 | 3736.00 | 3750.00 | 3705.00 | 3718.00 | -0.85% | 830,500 |
| 2025-12-04 | 3734.00 | 3770.00 | 3714.00 | 3750.00 | +2.04% | 1,170,600 |
| 2025-12-03 | 3741.00 | 3741.00 | 3675.00 | 3675.00 | -2.36% | 926,300 |
| 2025-12-02 | 3760.00 | 3803.00 | 3759.00 | 3764.00 | +0.16% | 717,400 |
| 2025-12-01 | 3762.00 | 3822.00 | 3741.00 | 3758.00 | -0.90% | 968,500 |
| 2025-11-28 | 3870.00 | 3870.00 | 3781.00 | 3792.00 | -1.12% | 983,100 |
| 2025-11-27 | 3840.00 | 3863.00 | 3823.00 | 3835.00 | -0.42% | 796,500 |
| 2025-11-26 | 3771.00 | 3861.00 | 3770.00 | 3851.00 | +1.50% | 1,055,700 |
| 2025-11-25 | 3839.00 | 3869.00 | 3778.00 | 3794.00 | -1.96% | 1,455,600 |
| 2025-11-21 | 3828.00 | 3870.00 | 3812.00 | 3870.00 | +2.90% | 2,277,800 |
| 2025-11-20 | 3880.00 | 3880.00 | 3761.00 | 3761.00 | -4.78% | 1,843,600 |
| 2025-11-19 | 3929.00 | 3983.00 | 3906.00 | 3950.00 | +0.92% | 1,279,000 |
| 2025-11-18 | 3938.00 | 3978.00 | 3865.00 | 3914.00 | +0.26% | 1,928,600 |
| 2025-11-17 | 3805.00 | 3904.00 | 3801.00 | 3904.00 | +1.67% | 1,430,200 |
| 2025-11-14 | 3812.00 | 3865.00 | 3806.00 | 3840.00 | -0.39% | 1,301,600 |
| 2025-11-13 | 3797.00 | 3857.00 | 3783.00 | 3855.00 | +2.01% | 1,499,800 |
| 2025-11-12 | 3720.00 | 3785.00 | 3713.00 | 3779.00 | +0.32% | 1,064,200 |
| 2025-11-11 | 3758.00 | 3773.00 | 3728.00 | 3767.00 | -0.26% | 794,000 |
| 2025-11-10 | 3761.00 | 3788.00 | 3743.00 | 3777.00 | +0.45% | 934,600 |
| 2025-11-07 | 3665.00 | 3766.00 | 3633.00 | 3760.00 | +4.42% | 2,120,800 |
| 2025-11-06 | 3700.00 | 3707.00 | 3601.00 | 3601.00 | -2.81% | 1,359,700 |
| 2025-11-05 | 3684.00 | 3749.00 | 3658.00 | 3705.00 | +3.15% | 2,782,600 |
| 2025-11-04 | 3545.00 | 3613.00 | 3482.00 | 3592.00 | +0.42% | 1,837,400 |
| 2025-10-31 | 3580.00 | 3636.00 | 3572.00 | 3577.00 | -0.78% | 1,474,200 |
| 2025-10-30 | 3647.00 | 3684.00 | 3605.00 | 3605.00 | -2.09% | 3,949,500 |
| 2025-10-29 | 3704.00 | 3747.00 | 3679.00 | 3682.00 | -1.60% | 5,565,800 |
| 2025-10-28 | 3732.00 | 3761.00 | 3697.00 | 3742.00 | +0.89% | 2,865,800 |
| 2025-10-27 | 3686.00 | 3735.00 | 3684.00 | 3709.00 | +0.11% | 2,920,900 |
| 2025-10-24 | 3736.00 | 3751.00 | 3697.00 | 3705.00 | -0.83% | 2,425,600 |
| 2025-10-23 | 3800.00 | 3803.00 | 3733.00 | 3736.00 | -1.92% | 3,960,900 |
| 2025-10-22 | 3762.00 | 3810.00 | 3760.00 | 3809.00 | +0.87% | 1,829,300 |
| 2025-10-21 | 3872.00 | 3879.00 | 3775.00 | 3776.00 | -2.28% | 2,884,100 |
| 2025-10-20 | 3841.00 | 3891.00 | 3830.00 | 3864.00 | -0.39% | 3,253,200 |
| 2025-10-17 | 3836.00 | 3953.00 | 3825.00 | 3879.00 | +1.89% | 3,873,800 |
| 2025-10-16 | 3762.00 | 3807.00 | 3744.00 | 3807.00 | +1.68% | 2,728,400 |
| 2025-10-15 | 3815.00 | 3842.00 | 3737.00 | 3744.00 | -1.55% | 2,438,200 |
| 2025-10-14 | 3715.00 | 3815.00 | 3702.00 | 3803.00 | +2.20% | 2,868,100 |
| 2025-10-10 | 3696.00 | 3729.00 | 3638.00 | 3721.00 | +0.70% | 3,111,700 |
| 2025-10-09 | 3685.00 | 3730.00 | 3681.00 | 3695.00 | +0.05% | 2,658,700 |
| 2025-10-08 | 3665.00 | 3735.00 | 3661.00 | 3693.00 | -0.81% | 2,047,100 |
| 2025-10-07 | 3684.00 | 3744.00 | 3678.00 | 3723.00 | +1.67% | 2,618,700 |
| 2025-10-06 | 3741.00 | 3758.00 | 3637.00 | 3662.00 | -6.10% | 5,833,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+5.57%）。最も弱い月：10月（-10.53%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
KOBE BUSSAN CO.,LTD.（3038.T）の直近終値は？
2026-10-16 時点で 2983.50。Closelookデータレイクの日次価格記録より。
3038.T の52週高値・安値は？
直近52週間で高値 3992.00、安値 2516.00（2026-10-16 時点）。
KOBE BUSSAN CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、3038.T の最も強い月は 11月（平均 +5.57%）、最も弱い月は 10月（平均 -10.53%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。