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
2023/12/29 2,555 2,579 2,555 2,579 49,600
2023/12/28 2,549 2,572 2,547 2,561 31,400
2023/12/27 2,570 2,571 2,550 2,555 37,900
2023/12/26 2,579 2,579 2,547 2,555 38,300
2023/12/25 2,575 2,586 2,565 2,565 37,900
2023/12/22 2,541 2,572 2,541 2,569 38,800
2023/12/21 2,545 2,559 2,535 2,550 51,100
2023/12/20 2,550 2,569 2,545 2,556 47,900
2023/12/19 2,550 2,558 2,539 2,550 42,800
2023/12/18 2,528 2,553 2,515 2,549 52,600
2023/12/15 2,558 2,562 2,529 2,551 70,600
2023/12/14 2,540 2,569 2,535 2,551 46,400
2023/12/13 2,573 2,573 2,532 2,558 62,700
2023/12/12 2,560 2,583 2,549 2,575 58,200
2023/12/11 2,550 2,560 2,519 2,560 110,600
2023/12/08 2,520 2,548 2,493 2,501 168,600
2023/12/07 2,450 2,491 2,447 2,489 60,000
2023/12/06 2,429 2,478 2,427 2,471 62,300
2023/12/05 2,445 2,457 2,430 2,430 31,200
2023/12/04 2,428 2,450 2,410 2,450 46,400
2023/12/01 2,443 2,455 2,432 2,440 78,100
2023/11/30 2,411 2,440 2,411 2,431 93,900
2023/11/29 2,421 2,430 2,410 2,411 32,900
2023/11/28 2,429 2,433 2,418 2,432 26,800
2023/11/27 2,455 2,455 2,417 2,420 40,800
2023/11/24 2,440 2,446 2,431 2,446 46,100
2023/11/22 2,407 2,423 2,407 2,417 24,900
2023/11/21 2,392 2,413 2,389 2,407 33,300
2023/11/20 2,423 2,431 2,390 2,397 57,400
2023/11/17 2,373 2,419 2,373 2,419 34,200
2023/11/16 2,390 2,393 2,368 2,373 30,300
2023/11/15 2,403 2,413 2,385 2,391 34,500
2023/11/14 2,407 2,420 2,406 2,406 27,600
2023/11/13 2,421 2,427 2,403 2,406 35,400
2023/11/10 2,382 2,420 2,380 2,420 33,800
2023/11/09 2,370 2,390 2,359 2,381 55,800
2023/11/08 2,410 2,417 2,362 2,380 60,500
2023/11/07 2,424 2,454 2,420 2,421 41,800
2023/11/06 2,455 2,457 2,426 2,426 97,200
2023/11/02 2,487 2,491 2,434 2,447 76,700
2023/11/01 2,452 2,470 2,427 2,464 112,300
2023/10/31 2,426 2,452 2,423 2,452 92,800
2023/10/30 2,403 2,430 2,395 2,411 48,300
2023/10/27 2,401 2,438 2,401 2,436 45,700
2023/10/26 2,415 2,419 2,381 2,398 38,800
2023/10/25 2,381 2,409 2,378 2,395 54,300
2023/10/24 2,388 2,388 2,348 2,372 76,200
2023/10/23 2,372 2,388 2,366 2,368 55,900
2023/10/20 2,383 2,399 2,372 2,372 34,400
2023/10/19 2,362 2,386 2,358 2,379 43,900
2023/10/18 2,391 2,397 2,363 2,379 62,300
2023/10/17 2,375 2,388 2,362 2,372 45,400
2023/10/16 2,364 2,382 2,350 2,371 49,100
2023/10/13 2,376 2,376 2,352 2,356 56,500
2023/10/12 2,390 2,390 2,358 2,376 41,600
2023/10/11 2,419 2,419 2,380 2,381 77,300
2023/10/10 2,395 2,417 2,395 2,414 46,400
2023/10/06 2,365 2,385 2,360 2,371 42,800
2023/10/05 2,322 2,365 2,322 2,355 91,200
2023/10/04 2,322 2,341 2,307 2,320 80,900
2023/10/03 2,413 2,414 2,350 2,350 86,200
2023/10/02 2,410 2,442 2,407 2,408 84,400
2023/09/29 2,460 2,465 2,404 2,415 76,600
2023/09/28 2,454 2,480 2,437 2,440 108,000
2023/09/27 2,495 2,514 2,464 2,512 93,800
2023/09/26 2,483 2,510 2,472 2,497 74,200
2023/09/25 2,499 2,502 2,486 2,487 55,000
2023/09/22 2,486 2,497 2,472 2,486 86,200
2023/09/21 2,521 2,521 2,493 2,494 53,500
2023/09/20 2,531 2,543 2,503 2,506 90,100
2023/09/19 2,500 2,530 2,487 2,530 71,300
2023/09/15 2,480 2,508 2,480 2,501 93,000
2023/09/14 2,450 2,471 2,449 2,468 59,400
2023/09/13 2,443 2,461 2,442 2,456 48,400
2023/09/12 2,438 2,455 2,436 2,454 26,600
2023/09/11 2,462 2,470 2,435 2,442 55,100
2023/09/08 2,450 2,468 2,450 2,457 93,800
2023/09/07 2,450 2,479 2,448 2,468 53,500
2023/09/06 2,447 2,455 2,442 2,448 49,100
2023/09/05 2,440 2,447 2,415 2,442 77,700
2023/09/04 2,423 2,449 2,420 2,449 82,500
2023/09/01 2,395 2,423 2,385 2,423 72,300
2023/08/31 2,378 2,397 2,373 2,390 71,400
2023/08/30 2,371 2,385 2,360 2,378 45,500
2023/08/29 2,371 2,378 2,365 2,371 23,400
2023/08/28 2,359 2,375 2,355 2,371 34,400
2023/08/25 2,338 2,349 2,326 2,349 32,600
2023/08/24 2,330 2,354 2,330 2,351 42,200
2023/08/23 2,313 2,334 2,310 2,334 26,600
2023/08/22 2,311 2,320 2,296 2,317 49,700
2023/08/21 2,337 2,349 2,320 2,320 34,400
2023/08/18 2,340 2,346 2,321 2,330 36,300
2023/08/17 2,370 2,374 2,330 2,346 56,600
2023/08/16 2,370 2,387 2,367 2,381 51,200
2023/08/15 2,365 2,380 2,352 2,378 29,600
2023/08/14 2,370 2,382 2,354 2,362 42,100
2023/08/10 2,345 2,369 2,337 2,364 43,400
2023/08/09 2,328 2,344 2,310 2,344 42,800
2023/08/08 2,325 2,338 2,325 2,332 22,200
2023/08/07 2,320 2,335 2,316 2,324 27,500
2023/08/04 2,308 2,332 2,302 2,327 64,100
2023/08/03 2,341 2,341 2,298 2,308 76,900
2023/08/02 2,320 2,346 2,315 2,344 92,600
2023/08/01 2,330 2,335 2,314 2,328 65,100
2023/07/31 2,309 2,337 2,300 2,330 144,100
2023/07/28 2,351 2,383 2,349 2,374 106,400
2023/07/27 2,386 2,386 2,370 2,374 38,400
2023/07/26 2,383 2,396 2,370 2,386 55,800
2023/07/25 2,384 2,395 2,377 2,386 40,500
2023/07/24 2,350 2,382 2,350 2,376 71,600
2023/07/21 2,330 2,346 2,325 2,346 47,200
2023/07/20 2,327 2,339 2,319 2,320 36,100
2023/07/19 2,327 2,331 2,319 2,327 36,400
2023/07/18 2,306 2,315 2,292 2,304 34,700
2023/07/14 2,300 2,309 2,287 2,297 41,300
2023/07/13 2,300 2,311 2,282 2,296 41,400
2023/07/12 2,302 2,311 2,287 2,299 35,500
2023/07/11 2,325 2,327 2,301 2,307 39,300
2023/07/10 2,290 2,328 2,285 2,314 73,700
2023/07/07 2,285 2,299 2,268 2,280 62,200
2023/07/06 2,295 2,297 2,280 2,290 53,700
2023/07/05 2,292 2,308 2,290 2,304 31,600
2023/07/04 2,324 2,328 2,315 2,315 66,500
2023/07/03 2,317 2,341 2,317 2,338 53,600
2023/06/30 2,307 2,312 2,284 2,299 72,200
2023/06/29 2,335 2,342 2,297 2,307 63,800
2023/06/28 2,296 2,333 2,296 2,332 104,000
2023/06/27 2,270 2,301 2,262 2,292 77,400
2023/06/26 2,275 2,283 2,258 2,276 29,500
2023/06/23 2,276 2,288 2,260 2,271 69,200
2023/06/22 2,267 2,271 2,259 2,269 57,400
2023/06/21 2,253 2,272 2,248 2,259 55,300
2023/06/20 2,250 2,263 2,239 2,253 40,500
2023/06/19 2,262 2,262 2,240 2,257 38,100
2023/06/16 2,258 2,258 2,236 2,242 87,500
2023/06/15 2,260 2,271 2,250 2,250 47,900
2023/06/14 2,275 2,278 2,257 2,263 62,300
2023/06/13 2,270 2,270 2,260 2,263 36,800
2023/06/12 2,256 2,268 2,250 2,263 44,200
2023/06/09 2,215 2,246 2,207 2,242 111,300
2023/06/08 2,186 2,215 2,186 2,197 46,600
2023/06/07 2,215 2,221 2,187 2,192 95,400
2023/06/06 2,204 2,218 2,191 2,198 60,800
2023/06/05 2,217 2,220 2,199 2,206 60,100
2023/06/02 2,165 2,187 2,162 2,185 48,700
2023/06/01 2,166 2,197 2,165 2,167 44,000
2023/05/31 2,173 2,188 2,166 2,175 128,000
2023/05/30 2,197 2,204 2,178 2,190 41,700
2023/05/29 2,215 2,222 2,203 2,209 44,000
2023/05/26 2,235 2,235 2,201 2,202 54,000
2023/05/25 2,212 2,235 2,206 2,229 58,300
2023/05/24 2,229 2,235 2,217 2,229 35,900
2023/05/23 2,239 2,248 2,215 2,221 82,700
2023/05/22 2,203 2,242 2,203 2,238 50,500
2023/05/19 2,232 2,232 2,210 2,211 47,500
2023/05/18 2,267 2,269 2,226 2,231 72,100
2023/05/17 2,261 2,265 2,246 2,255 60,200
2023/05/16 2,280 2,280 2,258 2,272 69,300
2023/05/15 2,270 2,278 2,260 2,269 55,700
2023/05/12 2,267 2,269 2,238 2,260 77,100
2023/05/11 2,240 2,265 2,240 2,246 56,600
2023/05/10 2,270 2,277 2,248 2,253 74,300
2023/05/09 2,264 2,282 2,254 2,272 95,700
2023/05/08 2,208 2,275 2,208 2,271 114,100
2023/05/02 2,244 2,244 2,220 2,222 62,800
2023/05/01 2,237 2,249 2,207 2,230 105,200
2023/04/28 2,198 2,227 2,198 2,225 108,300
2023/04/27 2,191 2,192 2,175 2,183 60,000
2023/04/26 2,195 2,197 2,177 2,194 60,000
2023/04/25 2,184 2,199 2,183 2,198 91,300
2023/04/24 2,177 2,183 2,171 2,173 54,500
2023/04/21 2,160 2,176 2,157 2,168 50,700
2023/04/20 2,151 2,174 2,147 2,169 41,000
2023/04/19 2,151 2,167 2,150 2,165 57,800
2023/04/18 2,149 2,157 2,144 2,151 31,900
2023/04/17 2,150 2,152 2,137 2,147 25,500
2023/04/14 2,130 2,146 2,126 2,141 39,900
2023/04/13 2,126 2,132 2,121 2,124 36,400
2023/04/12 2,114 2,134 2,114 2,127 42,200
2023/04/11 2,126 2,129 2,101 2,107 57,700
2023/04/10 2,122 2,123 2,102 2,107 25,300
2023/04/07 2,111 2,126 2,104 2,106 31,900
2023/04/06 2,104 2,117 2,103 2,112 47,900
2023/04/05 2,152 2,159 2,119 2,119 58,500
2023/04/04 2,159 2,175 2,150 2,170 62,500
2023/04/03 2,152 2,159 2,134 2,159 61,600
2023/03/31 2,131 2,143 2,128 2,134 82,300
2023/03/30 2,115 2,127 2,110 2,120 106,800
2023/03/29 2,166 2,182 2,155 2,181 161,400
2023/03/28 2,199 2,199 2,174 2,186 62,600
2023/03/27 2,202 2,202 2,191 2,191 40,400
2023/03/24 2,176 2,193 2,176 2,185 42,100
2023/03/23 2,150 2,185 2,138 2,185 74,500
2023/03/22 2,183 2,184 2,151 2,164 59,800
2023/03/20 2,160 2,167 2,143 2,146 47,400
2023/03/17 2,174 2,188 2,165 2,179 80,200
2023/03/16 2,142 2,167 2,139 2,164 71,900
2023/03/15 2,171 2,193 2,165 2,187 50,600
2023/03/14 2,149 2,161 2,123 2,148 89,200
2023/03/13 2,193 2,194 2,168 2,181 91,200
2023/03/10 2,213 2,231 2,209 2,221 105,700
2023/03/09 2,230 2,242 2,223 2,238 81,400
2023/03/08 2,212 2,227 2,211 2,224 93,100
2023/03/07 2,191 2,203 2,188 2,203 62,800
2023/03/06 2,185 2,195 2,184 2,191 57,800
2023/03/03 2,175 2,188 2,167 2,178 79,200
2023/03/02 2,175 2,176 2,166 2,166 51,200
2023/03/01 2,163 2,171 2,157 2,167 69,200
2023/02/28 2,171 2,174 2,154 2,157 64,400
2023/02/27 2,161 2,170 2,159 2,168 62,300
2023/02/24 2,154 2,163 2,150 2,157 67,700
2023/02/22 2,140 2,149 2,135 2,138 60,800
2023/02/21 2,135 2,153 2,135 2,152 57,900
2023/02/20 2,130 2,133 2,124 2,129 35,700
2023/02/17 2,110 2,118 2,108 2,117 38,200
2023/02/16 2,125 2,127 2,107 2,110 39,200
2023/02/15 2,130 2,132 2,105 2,109 55,100
2023/02/14 2,127 2,133 2,121 2,129 54,400
2023/02/13 2,112 2,120 2,107 2,118 46,400
2023/02/10 2,102 2,117 2,096 2,112 40,300
2023/02/09 2,090 2,105 2,090 2,098 34,100
2023/02/08 2,090 2,101 2,086 2,093 39,900
2023/02/07 2,081 2,090 2,079 2,079 36,000
2023/02/06 2,077 2,085 2,072 2,081 84,000
2023/02/03 2,070 2,072 2,057 2,064 101,900
2023/02/02 2,072 2,077 2,063 2,064 123,300
2023/02/01 2,130 2,130 2,066 2,073 204,500
2023/01/31 2,123 2,147 2,120 2,140 66,200
2023/01/30 2,099 2,122 2,098 2,122 89,600
2023/01/27 2,099 2,110 2,096 2,101 44,400
2023/01/26 2,117 2,117 2,098 2,099 44,200
2023/01/25 2,099 2,119 2,096 2,109 65,300
2023/01/24 2,099 2,114 2,093 2,096 65,700
2023/01/23 2,095 2,100 2,085 2,095 64,500
2023/01/20 2,079 2,085 2,076 2,084 29,500
2023/01/19 2,076 2,085 2,073 2,076 29,600
2023/01/18 2,080 2,087 2,062 2,076 47,800
2023/01/17 2,060 2,080 2,060 2,079 32,800
2023/01/16 2,055 2,067 2,054 2,061 37,400
2023/01/13 2,052 2,066 2,051 2,058 43,300
2023/01/12 2,052 2,057 2,052 2,053 32,800
2023/01/11 2,064 2,070 2,054 2,055 46,600
2023/01/10 2,070 2,072 2,052 2,052 55,300
2023/01/06 2,065 2,072 2,058 2,065 41,100
2023/01/05 2,065 2,076 2,058 2,075 67,200
2023/01/04 2,088 2,088 2,066 2,067 51,900

このページの先頭へ