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
2019/12/30 2,544 2,553 2,521 2,532 35,400
2019/12/27 2,575 2,581 2,566 2,569 22,800
2019/12/26 2,547 2,567 2,544 2,567 19,700
2019/12/25 2,557 2,557 2,534 2,545 25,300
2019/12/24 2,550 2,557 2,543 2,549 15,400
2019/12/23 2,583 2,583 2,548 2,549 25,100
2019/12/20 2,602 2,602 2,571 2,584 29,700
2019/12/19 2,611 2,613 2,586 2,590 24,700
2019/12/18 2,624 2,624 2,602 2,610 44,600
2019/12/17 2,647 2,648 2,616 2,634 46,800
2019/12/16 2,645 2,650 2,620 2,624 36,800
2019/12/13 2,644 2,647 2,620 2,623 74,100
2019/12/12 2,608 2,616 2,592 2,594 27,900
2019/12/11 2,647 2,647 2,601 2,608 38,600
2019/12/10 2,647 2,651 2,631 2,641 64,700
2019/12/09 2,620 2,636 2,610 2,634 48,600
2019/12/06 2,598 2,602 2,582 2,602 62,700
2019/12/05 2,579 2,579 2,556 2,570 63,500
2019/12/04 2,530 2,565 2,530 2,565 55,300
2019/12/03 2,550 2,568 2,529 2,552 42,600
2019/12/02 2,590 2,590 2,565 2,582 43,600
2019/11/29 2,576 2,580 2,549 2,558 41,300
2019/11/28 2,580 2,580 2,550 2,556 62,100
2019/11/27 2,580 2,587 2,557 2,570 52,400
2019/11/26 2,585 2,585 2,552 2,558 63,700
2019/11/25 2,582 2,603 2,565 2,565 49,100
2019/11/22 2,565 2,589 2,559 2,559 59,800
2019/11/21 2,538 2,561 2,499 2,560 109,300
2019/11/20 2,535 2,543 2,516 2,542 79,200
2019/11/19 2,554 2,572 2,542 2,549 36,100
2019/11/18 2,583 2,588 2,555 2,577 55,500
2019/11/15 2,574 2,591 2,544 2,576 68,800
2019/11/14 2,567 2,579 2,538 2,541 63,600
2019/11/13 2,591 2,597 2,570 2,570 75,600
2019/11/12 2,595 2,597 2,577 2,590 55,800
2019/11/11 2,598 2,609 2,575 2,593 79,300
2019/11/08 2,588 2,600 2,564 2,569 93,500
2019/11/07 2,549 2,559 2,533 2,549 55,100
2019/11/06 2,580 2,580 2,537 2,543 56,400
2019/11/05 2,542 2,592 2,541 2,580 92,800
2019/11/01 2,486 2,519 2,474 2,517 76,400
2019/10/31 2,540 2,542 2,495 2,506 62,700
2019/10/30 2,496 2,538 2,473 2,529 281,300
2019/10/29 2,510 2,533 2,500 2,513 102,200
2019/10/28 2,500 2,500 2,470 2,481 76,300
2019/10/25 2,486 2,497 2,465 2,497 56,600
2019/10/24 2,500 2,500 2,470 2,478 52,800
2019/10/23 2,476 2,492 2,437 2,492 46,800
2019/10/21 2,457 2,472 2,452 2,458 38,300
2019/10/18 2,449 2,474 2,434 2,443 69,200
2019/10/17 2,464 2,464 2,436 2,448 76,300
2019/10/16 2,471 2,510 2,460 2,471 108,600
2019/10/15 2,450 2,462 2,436 2,445 85,800
2019/10/11 2,404 2,410 2,370 2,400 84,500
2019/10/10 2,400 2,406 2,339 2,390 128,200
2019/10/09 2,337 2,378 2,324 2,374 103,200
2019/10/08 2,325 2,351 2,324 2,340 86,300
2019/10/07 2,293 2,305 2,276 2,299 48,400
2019/10/04 2,275 2,293 2,257 2,293 60,400
2019/10/03 2,295 2,321 2,280 2,295 65,000
2019/10/02 2,354 2,376 2,345 2,354 48,400
2019/10/01 2,346 2,369 2,346 2,361 32,500
2019/09/30 2,347 2,355 2,321 2,338 50,600
2019/09/27 2,423 2,423 2,337 2,370 67,800
2019/09/26 2,458 2,458 2,418 2,429 87,100
2019/09/25 2,432 2,432 2,408 2,418 40,100
2019/09/24 2,433 2,456 2,423 2,432 84,600
2019/09/20 2,442 2,446 2,418 2,441 120,500
2019/09/19 2,382 2,452 2,382 2,418 93,600
2019/09/18 2,403 2,403 2,363 2,390 66,700
2019/09/17 2,369 2,398 2,359 2,396 82,800
2019/09/13 2,336 2,373 2,324 2,371 104,100
2019/09/12 2,348 2,367 2,310 2,317 128,900
2019/09/11 2,280 2,326 2,271 2,326 69,400
2019/09/10 2,263 2,275 2,254 2,266 63,300
2019/09/09 2,250 2,258 2,240 2,256 38,200
2019/09/06 2,256 2,267 2,250 2,250 43,300
2019/09/05 2,226 2,263 2,221 2,251 61,300
2019/09/04 2,242 2,242 2,211 2,214 42,800
2019/09/03 2,232 2,265 2,232 2,257 38,600
2019/09/02 2,233 2,265 2,229 2,230 43,300
2019/08/30 2,210 2,251 2,201 2,247 65,700
2019/08/29 2,178 2,184 2,152 2,183 57,800
2019/08/28 2,186 2,186 2,157 2,161 74,500
2019/08/27 2,205 2,214 2,179 2,185 42,200
2019/08/26 2,182 2,182 2,146 2,180 89,700
2019/08/23 2,230 2,240 2,212 2,220 77,100
2019/08/22 2,227 2,230 2,198 2,213 52,800
2019/08/21 2,215 2,220 2,208 2,214 40,200
2019/08/20 2,236 2,246 2,223 2,246 35,600
2019/08/19 2,226 2,244 2,215 2,238 38,100
2019/08/16 2,199 2,222 2,183 2,220 56,100
2019/08/15 2,193 2,211 2,186 2,200 64,300
2019/08/14 2,250 2,250 2,212 2,235 53,900
2019/08/13 2,194 2,232 2,181 2,223 75,600
2019/08/09 2,245 2,245 2,225 2,232 38,500
2019/08/08 2,210 2,248 2,201 2,225 53,200
2019/08/07 2,201 2,233 2,201 2,213 59,200
2019/08/06 2,180 2,237 2,179 2,232 64,800
2019/08/05 2,280 2,281 2,215 2,238 75,600
2019/08/02 2,325 2,366 2,284 2,300 121,000
2019/08/01 2,300 2,365 2,300 2,350 106,500
2019/07/31 2,360 2,417 2,356 2,391 119,200
2019/07/30 2,353 2,367 2,353 2,361 30,600
2019/07/29 2,367 2,383 2,344 2,353 45,600
2019/07/26 2,385 2,398 2,378 2,388 31,400
2019/07/25 2,379 2,402 2,363 2,394 52,700
2019/07/24 2,359 2,368 2,343 2,351 52,300
2019/07/23 2,325 2,366 2,323 2,355 45,900
2019/07/22 2,347 2,353 2,329 2,333 35,900
2019/07/19 2,260 2,331 2,257 2,327 54,100
2019/07/18 2,325 2,331 2,255 2,258 71,600
2019/07/17 2,329 2,374 2,329 2,344 48,500
2019/07/16 2,369 2,383 2,341 2,359 46,300
2019/07/12 2,355 2,393 2,343 2,379 69,800
2019/07/11 2,363 2,371 2,346 2,357 55,300
2019/07/10 2,297 2,344 2,297 2,336 69,900
2019/07/09 2,340 2,340 2,307 2,318 53,400
2019/07/08 2,358 2,358 2,325 2,327 43,300
2019/07/05 2,394 2,419 2,376 2,382 58,200
2019/07/04 2,376 2,405 2,367 2,394 78,700
2019/07/03 2,317 2,376 2,306 2,372 88,800
2019/07/02 2,280 2,344 2,280 2,328 107,400
2019/07/01 2,275 2,296 2,259 2,296 72,600
2019/06/28 2,201 2,255 2,192 2,240 79,900
2019/06/27 2,200 2,215 2,189 2,215 48,700
2019/06/26 2,208 2,221 2,183 2,192 59,600
2019/06/25 2,222 2,233 2,198 2,208 83,600
2019/06/24 2,250 2,252 2,225 2,233 69,100
2019/06/21 2,320 2,323 2,240 2,240 109,800
2019/06/20 2,315 2,343 2,315 2,333 64,700
2019/06/19 2,268 2,318 2,268 2,314 84,300
2019/06/18 2,273 2,287 2,241 2,245 37,500
2019/06/17 2,284 2,305 2,272 2,277 39,100
2019/06/14 2,312 2,312 2,285 2,298 65,800
2019/06/13 2,265 2,298 2,261 2,285 65,500
2019/06/12 2,281 2,304 2,266 2,289 98,400
2019/06/11 2,284 2,287 2,265 2,283 48,000
2019/06/10 2,248 2,289 2,229 2,285 57,200
2019/06/07 2,245 2,245 2,220 2,236 28,200
2019/06/06 2,245 2,258 2,243 2,245 21,700
2019/06/05 2,248 2,260 2,234 2,253 45,100
2019/06/04 2,210 2,236 2,192 2,236 37,900
2019/06/03 2,181 2,216 2,180 2,211 45,800
2019/05/31 2,210 2,218 2,198 2,208 45,200
2019/05/30 2,210 2,223 2,205 2,221 31,200
2019/05/29 2,210 2,241 2,188 2,236 73,300
2019/05/28 2,229 2,233 2,212 2,222 55,800
2019/05/27 2,237 2,245 2,225 2,236 27,300
2019/05/24 2,225 2,234 2,213 2,227 52,600
2019/05/23 2,254 2,259 2,240 2,250 45,800
2019/05/22 2,311 2,311 2,269 2,275 32,300
2019/05/21 2,303 2,316 2,295 2,308 24,100
2019/05/20 2,303 2,329 2,294 2,322 27,100
2019/05/17 2,276 2,305 2,262 2,305 45,000
2019/05/16 2,241 2,267 2,237 2,262 61,000
2019/05/15 2,280 2,300 2,248 2,248 51,700
2019/05/14 2,260 2,277 2,243 2,272 42,600
2019/05/13 2,289 2,321 2,288 2,290 42,400
2019/05/10 2,270 2,299 2,261 2,278 58,000
2019/05/09 2,292 2,306 2,270 2,280 72,200
2019/05/08 2,368 2,368 2,329 2,329 76,600
2019/05/07 2,350 2,422 2,350 2,402 179,500
2019/04/26 2,273 2,279 2,247 2,271 36,000
2019/04/25 2,250 2,282 2,249 2,279 31,500
2019/04/24 2,265 2,270 2,245 2,252 44,600
2019/04/23 2,275 2,288 2,260 2,274 28,300
2019/04/22 2,255 2,276 2,243 2,275 26,400
2019/04/19 2,261 2,271 2,251 2,255 14,900
2019/04/18 2,288 2,288 2,249 2,257 46,000
2019/04/17 2,284 2,302 2,279 2,294 30,400
2019/04/16 2,301 2,303 2,277 2,289 25,800
2019/04/15 2,266 2,338 2,266 2,312 101,700
2019/04/12 2,255 2,255 2,232 2,234 42,500
2019/04/11 2,255 2,260 2,235 2,244 42,900
2019/04/10 2,269 2,275 2,254 2,267 28,000
2019/04/09 2,302 2,302 2,280 2,286 37,200
2019/04/08 2,319 2,325 2,296 2,303 37,200
2019/04/05 2,348 2,357 2,317 2,328 34,100
2019/04/04 2,332 2,345 2,316 2,342 52,500
2019/04/03 2,318 2,336 2,298 2,332 76,600
2019/04/02 2,320 2,320 2,301 2,308 37,100
2019/04/01 2,298 2,318 2,288 2,295 82,900
2019/03/29 2,249 2,266 2,242 2,257 37,100
2019/03/28 2,270 2,287 2,234 2,238 65,400
2019/03/27 2,289 2,297 2,269 2,291 67,100
2019/03/26 2,294 2,343 2,277 2,343 113,500
2019/03/25 2,304 2,305 2,266 2,275 78,000
2019/03/22 2,308 2,314 2,301 2,307 73,000
2019/03/20 2,295 2,302 2,285 2,298 48,800
2019/03/19 2,309 2,309 2,276 2,280 49,200
2019/03/18 2,287 2,287 2,263 2,284 40,700
2019/03/15 2,264 2,276 2,257 2,265 47,800
2019/03/14 2,278 2,278 2,241 2,246 91,300
2019/03/13 2,285 2,302 2,265 2,265 52,500
2019/03/12 2,284 2,302 2,279 2,301 54,600
2019/03/11 2,278 2,281 2,261 2,264 52,500
2019/03/08 2,291 2,299 2,258 2,259 70,500
2019/03/07 2,287 2,315 2,280 2,310 68,700
2019/03/06 2,311 2,314 2,296 2,307 61,600
2019/03/05 2,306 2,311 2,299 2,311 45,200
2019/03/04 2,332 2,340 2,309 2,320 40,800
2019/03/01 2,317 2,342 2,317 2,331 50,800
2019/02/28 2,314 2,328 2,297 2,317 51,600
2019/02/27 2,301 2,318 2,295 2,309 72,600
2019/02/26 2,313 2,322 2,298 2,306 58,900
2019/02/25 2,326 2,333 2,303 2,313 61,000
2019/02/22 2,315 2,321 2,296 2,308 40,000
2019/02/21 2,339 2,346 2,328 2,332 56,100
2019/02/20 2,340 2,362 2,325 2,335 48,900
2019/02/19 2,371 2,371 2,351 2,356 27,500
2019/02/18 2,360 2,375 2,344 2,363 38,000
2019/02/15 2,325 2,330 2,299 2,328 23,700
2019/02/14 2,310 2,338 2,302 2,327 49,400
2019/02/13 2,336 2,336 2,300 2,310 54,800
2019/02/12 2,308 2,325 2,295 2,324 50,700
2019/02/08 2,263 2,293 2,259 2,288 66,200
2019/02/07 2,292 2,292 2,273 2,283 53,200
2019/02/06 2,314 2,314 2,285 2,303 53,100
2019/02/05 2,325 2,339 2,305 2,314 44,300
2019/02/04 2,311 2,336 2,302 2,314 60,100
2019/02/01 2,295 2,318 2,281 2,289 70,800
2019/01/31 2,325 2,332 2,306 2,316 62,500
2019/01/30 2,301 2,315 2,280 2,280 83,400
2019/01/29 2,294 2,323 2,291 2,310 41,100
2019/01/28 2,305 2,319 2,296 2,296 45,800
2019/01/25 2,315 2,340 2,310 2,310 28,000
2019/01/24 2,301 2,329 2,288 2,320 38,200
2019/01/23 2,300 2,319 2,295 2,303 43,000
2019/01/22 2,351 2,361 2,328 2,341 27,000
2019/01/21 2,355 2,365 2,344 2,351 38,900
2019/01/18 2,336 2,372 2,336 2,355 39,700
2019/01/17 2,342 2,374 2,332 2,339 46,100
2019/01/16 2,337 2,355 2,328 2,329 37,400
2019/01/15 2,305 2,349 2,305 2,342 31,400
2019/01/11 2,362 2,362 2,317 2,326 44,200
2019/01/10 2,308 2,348 2,308 2,344 38,000
2019/01/09 2,331 2,345 2,302 2,338 70,400
2019/01/08 2,350 2,376 2,323 2,331 83,800
2019/01/07 2,305 2,359 2,300 2,334 69,900
2019/01/04 2,264 2,294 2,220 2,255 155,500

このページの先頭へ