日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中電工(1941)の株価時系列情報

中電工(1941)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,563 2,582 2,537 2,581 51,800
2016/12/29 2,573 2,574 2,546 2,563 38,500
2016/12/28 2,548 2,577 2,540 2,577 29,000
2016/12/27 2,573 2,592 2,553 2,564 55,900
2016/12/26 2,543 2,572 2,531 2,570 52,300
2016/12/22 2,557 2,557 2,519 2,537 50,800
2016/12/21 2,579 2,579 2,517 2,538 50,700
2016/12/20 2,558 2,580 2,542 2,580 82,700
2016/12/19 2,553 2,556 2,527 2,553 96,300
2016/12/16 2,563 2,588 2,554 2,573 91,800
2016/12/15 2,521 2,557 2,516 2,550 71,900
2016/12/14 2,538 2,538 2,508 2,516 71,200
2016/12/13 2,500 2,532 2,498 2,532 110,200
2016/12/12 2,497 2,509 2,448 2,475 132,600
2016/12/09 2,443 2,501 2,428 2,497 200,900
2016/12/08 2,368 2,419 2,364 2,419 127,700
2016/12/07 2,325 2,345 2,315 2,345 53,900
2016/12/06 2,308 2,322 2,296 2,311 54,200
2016/12/05 2,303 2,303 2,279 2,291 48,300
2016/12/02 2,300 2,319 2,297 2,303 38,800
2016/12/01 2,301 2,344 2,287 2,316 76,800
2016/11/30 2,284 2,320 2,278 2,305 91,200
2016/11/29 2,265 2,279 2,239 2,255 33,400
2016/11/28 2,262 2,296 2,254 2,290 50,800
2016/11/25 2,246 2,264 2,240 2,262 50,000
2016/11/24 2,280 2,283 2,234 2,240 44,500
2016/11/22 2,250 2,269 2,237 2,258 46,100
2016/11/21 2,238 2,252 2,224 2,239 46,200
2016/11/18 2,195 2,212 2,180 2,201 65,900
2016/11/17 2,192 2,199 2,174 2,187 33,200
2016/11/16 2,166 2,199 2,137 2,195 63,200
2016/11/15 2,153 2,156 2,122 2,138 49,100
2016/11/14 2,174 2,185 2,142 2,153 51,000
2016/11/11 2,160 2,191 2,102 2,140 125,000
2016/11/10 2,210 2,210 2,140 2,160 100,400
2016/11/09 2,173 2,173 2,035 2,047 83,800
2016/11/08 2,129 2,160 2,122 2,152 56,400
2016/11/07 2,107 2,146 2,100 2,126 63,200
2016/11/04 2,100 2,120 2,085 2,106 63,100
2016/11/02 2,152 2,166 2,117 2,126 64,200
2016/11/01 2,122 2,193 2,113 2,180 109,900
2016/10/31 2,205 2,205 2,167 2,183 61,800
2016/10/28 2,139 2,198 2,128 2,192 264,700
2016/10/27 2,131 2,158 2,114 2,141 55,200
2016/10/26 2,136 2,142 2,104 2,131 98,500
2016/10/25 2,135 2,146 2,125 2,136 53,200
2016/10/24 2,152 2,153 2,126 2,134 61,700
2016/10/21 2,129 2,167 2,113 2,158 148,900
2016/10/20 2,124 2,124 2,094 2,108 68,300
2016/10/19 2,112 2,134 2,099 2,124 45,300
2016/10/18 2,118 2,133 2,086 2,112 76,800
2016/10/17 2,113 2,128 2,101 2,123 40,700
2016/10/14 2,105 2,121 2,091 2,117 90,200
2016/10/13 2,091 2,117 2,080 2,112 72,600
2016/10/12 2,038 2,091 2,038 2,080 44,400
2016/10/11 2,075 2,082 2,046 2,065 71,500
2016/10/07 2,067 2,087 2,064 2,085 32,600
2016/10/06 2,074 2,095 2,068 2,088 72,500
2016/10/05 2,059 2,075 2,044 2,052 50,100
2016/10/04 2,071 2,071 2,035 2,059 41,700
2016/10/03 2,075 2,082 2,040 2,058 41,800
2016/09/30 2,039 2,059 2,024 2,040 47,200
2016/09/29 2,084 2,084 2,052 2,059 49,600
2016/09/28 2,059 2,085 2,039 2,078 118,800
2016/09/27 2,033 2,071 2,000 2,071 81,400
2016/09/26 2,014 2,048 2,014 2,021 52,400
2016/09/23 2,009 2,036 1,993 2,035 85,300
2016/09/21 1,990 2,003 1,952 2,003 64,600
2016/09/20 1,925 1,990 1,912 1,982 86,300
2016/09/16 1,941 1,948 1,923 1,939 65,900
2016/09/15 1,936 1,953 1,918 1,922 122,000
2016/09/14 1,943 1,956 1,938 1,951 92,300
2016/09/13 1,960 1,978 1,949 1,954 64,800
2016/09/12 1,957 1,965 1,933 1,951 68,400
2016/09/09 1,977 1,980 1,964 1,969 96,400
2016/09/08 1,975 1,990 1,962 1,985 89,200
2016/09/07 1,975 1,993 1,970 1,984 69,400
2016/09/06 1,971 1,990 1,971 1,988 36,300
2016/09/05 1,994 1,995 1,967 1,969 56,900
2016/09/02 1,947 1,978 1,947 1,971 54,300
2016/09/01 1,957 1,960 1,942 1,955 52,100
2016/08/31 1,975 1,977 1,939 1,972 97,100
2016/08/30 1,975 1,988 1,960 1,975 50,700
2016/08/29 2,025 2,039 1,981 1,992 32,800
2016/08/26 2,016 2,034 1,983 1,988 35,900
2016/08/25 2,005 2,031 2,005 2,016 39,000
2016/08/24 2,016 2,027 1,987 2,004 48,000
2016/08/23 2,015 2,019 1,989 1,998 32,600
2016/08/22 1,950 2,022 1,950 2,018 65,300
2016/08/19 1,947 1,960 1,941 1,947 34,400
2016/08/18 1,949 1,981 1,946 1,956 38,600
2016/08/17 1,983 1,985 1,946 1,966 66,100
2016/08/16 2,030 2,044 1,983 1,983 36,600
2016/08/15 2,065 2,065 2,026 2,029 28,800
2016/08/12 2,063 2,091 2,053 2,077 49,900
2016/08/10 2,041 2,075 2,032 2,051 46,300
2016/08/09 2,015 2,064 1,996 2,056 52,700
2016/08/08 2,045 2,063 2,004 2,014 86,400
2016/08/05 2,040 2,066 2,040 2,049 36,900
2016/08/04 2,041 2,071 2,033 2,063 53,100
2016/08/03 2,025 2,048 2,017 2,038 69,800
2016/08/02 2,100 2,104 2,056 2,060 76,700
2016/08/01 2,153 2,154 2,084 2,132 59,000
2016/07/29 2,229 2,229 2,152 2,197 66,300
2016/07/28 2,250 2,292 2,215 2,233 127,300
2016/07/27 2,239 2,245 2,213 2,238 74,900
2016/07/26 2,158 2,207 2,158 2,196 60,000
2016/07/25 2,152 2,195 2,140 2,166 86,200
2016/07/22 2,196 2,202 2,160 2,179 54,600
2016/07/21 2,241 2,245 2,204 2,235 36,100
2016/07/20 2,224 2,234 2,196 2,232 31,200
2016/07/19 2,214 2,233 2,201 2,224 58,100
2016/07/15 2,180 2,210 2,157 2,165 51,000
2016/07/14 2,166 2,195 2,166 2,176 78,300
2016/07/13 2,180 2,201 2,161 2,169 75,400
2016/07/12 2,130 2,195 2,123 2,160 113,700
2016/07/11 2,025 2,100 2,013 2,093 54,700
2016/07/08 2,022 2,028 1,968 1,968 64,400
2016/07/07 2,024 2,037 2,008 2,018 55,800
2016/07/06 2,022 2,045 1,994 2,039 81,200
2016/07/05 2,025 2,058 2,010 2,050 25,200
2016/07/04 2,045 2,061 2,025 2,033 50,300
2016/07/01 2,059 2,082 2,055 2,064 45,400
2016/06/30 2,050 2,071 2,030 2,060 75,700
2016/06/29 2,000 2,045 1,985 2,040 81,500
2016/06/28 1,974 2,041 1,908 1,988 80,800
2016/06/27 1,912 2,022 1,912 2,015 53,600
2016/06/24 2,044 2,072 1,892 1,907 79,600
2016/06/23 2,038 2,062 2,033 2,062 30,400
2016/06/22 2,039 2,064 2,032 2,044 36,500
2016/06/21 2,025 2,075 2,007 2,067 53,200
2016/06/20 1,982 2,054 1,982 2,045 90,200
2016/06/17 1,949 1,991 1,949 1,953 76,900
2016/06/16 1,971 1,991 1,923 1,928 64,600
2016/06/15 1,949 1,987 1,949 1,973 88,200
2016/06/14 1,944 1,962 1,921 1,951 51,600
2016/06/13 2,002 2,003 1,950 1,950 59,400
2016/06/10 2,039 2,050 2,014 2,022 75,800
2016/06/09 2,035 2,050 2,015 2,022 84,500
2016/06/08 2,068 2,069 2,030 2,055 57,300
2016/06/07 2,071 2,085 2,045 2,051 33,100
2016/06/06 2,070 2,070 2,039 2,066 37,100
2016/06/03 2,092 2,102 2,065 2,079 28,900
2016/06/02 2,140 2,140 2,053 2,070 91,700
2016/06/01 2,162 2,162 2,141 2,146 44,100
2016/05/31 2,184 2,184 2,157 2,173 69,500
2016/05/30 2,200 2,217 2,174 2,197 41,100
2016/05/27 2,190 2,215 2,178 2,191 34,000
2016/05/26 2,225 2,225 2,186 2,191 24,500
2016/05/25 2,208 2,214 2,188 2,201 41,500
2016/05/24 2,210 2,219 2,175 2,181 51,100
2016/05/23 2,203 2,225 2,195 2,214 64,100
2016/05/20 2,215 2,237 2,201 2,218 58,200
2016/05/19 2,255 2,255 2,200 2,227 60,100
2016/05/18 2,231 2,268 2,220 2,260 31,800
2016/05/17 2,252 2,255 2,202 2,244 53,800
2016/05/16 2,218 2,265 2,218 2,230 41,100
2016/05/13 2,227 2,242 2,200 2,221 56,500
2016/05/12 2,239 2,239 2,214 2,227 25,000
2016/05/11 2,271 2,285 2,225 2,263 97,000
2016/05/10 2,182 2,224 2,165 2,221 86,200
2016/05/09 2,231 2,231 2,168 2,172 82,100
2016/05/06 2,164 2,240 2,157 2,234 151,900
2016/05/02 2,153 2,176 2,122 2,166 124,800
2016/04/28 2,230 2,277 2,172 2,177 122,200
2016/04/27 2,196 2,219 2,189 2,218 69,500
2016/04/26 2,200 2,227 2,184 2,206 63,400
2016/04/25 2,249 2,249 2,221 2,232 36,200
2016/04/22 2,234 2,271 2,225 2,261 75,600
2016/04/21 2,248 2,290 2,233 2,254 100,600
2016/04/20 2,211 2,239 2,160 2,203 77,300
2016/04/19 2,237 2,255 2,188 2,212 73,300
2016/04/18 2,180 2,212 2,158 2,195 97,100
2016/04/15 2,225 2,234 2,170 2,180 54,700
2016/04/14 2,173 2,209 2,159 2,209 123,500
2016/04/13 2,103 2,147 2,100 2,131 72,800
2016/04/12 2,040 2,093 2,040 2,083 62,000
2016/04/11 2,071 2,091 2,035 2,060 53,500
2016/04/08 2,017 2,121 2,017 2,095 93,700
2016/04/07 2,036 2,084 2,025 2,059 74,500
2016/04/06 2,046 2,059 2,021 2,051 62,100
2016/04/05 2,119 2,120 2,039 2,040 134,200
2016/04/04 2,142 2,179 2,101 2,141 73,500
2016/04/01 2,224 2,234 2,143 2,145 156,800
2016/03/31 2,257 2,286 2,247 2,249 135,600
2016/03/30 2,234 2,254 2,219 2,246 54,900
2016/03/29 2,229 2,260 2,218 2,244 69,100
2016/03/28 2,246 2,264 2,214 2,264 92,700
2016/03/25 2,250 2,250 2,191 2,215 122,700
2016/03/24 2,234 2,263 2,224 2,255 91,300
2016/03/23 2,259 2,275 2,221 2,248 105,200
2016/03/22 2,251 2,294 2,213 2,251 133,800
2016/03/18 2,252 2,269 2,211 2,251 89,100
2016/03/17 2,276 2,281 2,245 2,267 84,700
2016/03/16 2,275 2,307 2,255 2,256 60,700
2016/03/15 2,315 2,338 2,273 2,293 78,700
2016/03/14 2,300 2,378 2,291 2,337 101,100
2016/03/11 2,239 2,295 2,221 2,278 167,400
2016/03/10 2,293 2,300 2,264 2,289 113,300
2016/03/09 2,294 2,298 2,250 2,280 106,300
2016/03/08 2,355 2,362 2,283 2,323 81,200
2016/03/07 2,399 2,399 2,368 2,375 41,500
2016/03/04 2,326 2,400 2,315 2,398 107,700
2016/03/03 2,350 2,370 2,318 2,334 132,100
2016/03/02 2,400 2,421 2,375 2,382 52,100
2016/03/01 2,338 2,367 2,320 2,350 47,400
2016/02/29 2,400 2,416 2,337 2,337 90,300
2016/02/26 2,390 2,409 2,365 2,383 63,400
2016/02/25 2,343 2,418 2,343 2,386 73,000
2016/02/24 2,300 2,390 2,283 2,344 97,900
2016/02/23 2,342 2,348 2,303 2,322 104,900
2016/02/22 2,297 2,382 2,296 2,341 65,700
2016/02/19 2,322 2,350 2,270 2,298 51,600
2016/02/18 2,393 2,396 2,350 2,360 53,900
2016/02/17 2,350 2,393 2,300 2,343 61,700
2016/02/16 2,344 2,433 2,322 2,356 102,900
2016/02/15 2,341 2,387 2,311 2,378 95,900
2016/02/12 2,330 2,350 2,218 2,218 138,000
2016/02/10 2,515 2,539 2,351 2,380 156,900
2016/02/09 2,494 2,531 2,475 2,510 108,900
2016/02/08 2,515 2,620 2,515 2,594 111,300
2016/02/05 2,572 2,596 2,541 2,567 64,400
2016/02/04 2,592 2,638 2,592 2,596 153,400
2016/02/03 2,729 2,735 2,622 2,666 66,600
2016/02/02 2,753 2,823 2,746 2,779 95,800
2016/02/01 2,600 2,791 2,600 2,790 158,100
2016/01/29 2,525 2,580 2,498 2,578 89,600
2016/01/28 2,501 2,558 2,479 2,538 109,700
2016/01/27 2,463 2,522 2,427 2,521 56,300
2016/01/26 2,461 2,462 2,410 2,413 103,400
2016/01/25 2,547 2,555 2,494 2,511 76,400
2016/01/22 2,441 2,523 2,405 2,523 84,600
2016/01/21 2,398 2,453 2,356 2,356 93,300
2016/01/20 2,500 2,526 2,427 2,427 119,500
2016/01/19 2,512 2,531 2,458 2,501 91,900
2016/01/18 2,525 2,526 2,483 2,503 106,700
2016/01/15 2,646 2,652 2,557 2,575 134,200
2016/01/14 2,599 2,659 2,575 2,643 165,700
2016/01/13 2,530 2,639 2,492 2,631 166,100
2016/01/12 2,625 2,637 2,544 2,555 205,500
2016/01/08 2,572 2,710 2,572 2,662 160,500
2016/01/07 2,625 2,638 2,580 2,596 111,100
2016/01/06 2,613 2,650 2,582 2,620 78,700
2016/01/05 2,591 2,632 2,590 2,612 64,200
2016/01/04 2,634 2,686 2,593 2,602 63,200

このページの先頭へ