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

関電工(1942)の株価時系列情報

関電工(1942)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
2021/12/30 863 864 857 857 164,600
2021/12/29 856 867 856 867 144,000
2021/12/28 847 856 845 854 171,400
2021/12/27 842 842 834 840 178,400
2021/12/24 849 849 843 843 97,600
2021/12/23 855 856 846 850 106,600
2021/12/22 852 852 845 848 125,600
2021/12/21 849 851 840 845 186,600
2021/12/20 848 849 837 839 164,100
2021/12/17 861 864 852 857 339,800
2021/12/16 860 864 857 864 245,300
2021/12/15 848 856 848 854 117,300
2021/12/14 844 851 843 844 316,600
2021/12/13 845 849 837 839 147,300
2021/12/10 850 850 836 841 153,200
2021/12/09 845 851 840 845 188,200
2021/12/08 861 865 844 844 230,300
2021/12/07 848 862 840 860 341,900
2021/12/06 831 842 831 838 219,300
2021/12/03 824 836 819 836 207,200
2021/12/02 813 830 813 819 200,000
2021/12/01 800 828 800 825 302,500
2021/11/30 820 836 808 810 439,500
2021/11/29 822 826 813 816 282,400
2021/11/26 842 843 831 835 189,400
2021/11/25 844 851 844 844 72,000
2021/11/24 849 852 843 844 151,900
2021/11/22 852 854 844 846 165,400
2021/11/19 856 864 855 860 128,600
2021/11/18 854 855 845 854 146,000
2021/11/17 862 866 857 858 152,700
2021/11/16 870 877 864 865 149,300
2021/11/15 876 878 867 869 128,200
2021/11/12 865 880 865 876 148,200
2021/11/11 864 872 862 866 142,300
2021/11/10 868 871 862 862 98,200
2021/11/09 870 875 864 866 139,400
2021/11/08 883 886 873 874 212,300
2021/11/05 890 894 884 885 157,400
2021/11/04 893 902 889 900 219,000
2021/11/02 887 899 886 889 291,200
2021/11/01 902 904 890 899 350,600
2021/10/29 889 889 874 882 302,500
2021/10/28 893 895 881 889 345,100
2021/10/27 910 913 896 898 178,000
2021/10/26 911 913 904 907 103,100
2021/10/25 902 911 901 902 156,600
2021/10/22 894 904 891 898 181,000
2021/10/21 905 908 897 898 153,000
2021/10/20 902 909 902 904 169,900
2021/10/19 911 914 901 901 246,300
2021/10/18 919 919 910 912 276,700
2021/10/15 909 919 908 919 163,300
2021/10/14 908 910 902 908 166,200
2021/10/13 921 921 915 915 150,200
2021/10/12 918 922 914 914 184,300
2021/10/11 917 931 917 929 194,000
2021/10/08 930 933 921 923 199,500
2021/10/07 929 932 920 920 248,100
2021/10/06 918 931 915 927 302,600
2021/10/05 921 927 913 919 249,500
2021/10/04 932 940 929 933 337,700
2021/10/01 933 933 914 917 338,300
2021/09/30 929 941 929 930 255,500
2021/09/29 922 931 921 931 313,800
2021/09/28 965 965 944 951 308,500
2021/09/27 947 948 939 943 224,300
2021/09/24 944 950 939 947 248,600
2021/09/22 935 938 929 929 311,400
2021/09/21 946 961 943 946 243,300
2021/09/17 960 967 950 965 549,700
2021/09/16 969 969 958 966 399,400
2021/09/15 966 966 945 954 330,900
2021/09/14 983 984 971 980 230,000
2021/09/13 964 978 960 978 198,800
2021/09/10 961 975 960 975 292,800
2021/09/09 964 974 961 966 238,800
2021/09/08 964 977 960 969 356,900
2021/09/07 967 979 961 964 370,400
2021/09/06 958 960 948 951 168,500
2021/09/03 939 957 935 954 279,400
2021/09/02 940 946 934 939 410,000
2021/09/01 936 947 936 944 257,900
2021/08/31 936 948 930 946 278,000
2021/08/30 927 942 922 939 1,045,700
2021/08/27 920 921 911 917 211,500
2021/08/26 921 921 915 919 217,200
2021/08/25 932 939 928 931 222,700
2021/08/24 928 937 926 934 259,600
2021/08/23 921 936 921 931 263,200
2021/08/20 914 928 913 918 364,300
2021/08/19 923 934 920 929 210,600
2021/08/18 920 938 920 932 181,100
2021/08/17 939 942 924 928 217,800
2021/08/16 939 939 923 930 272,800
2021/08/13 940 945 935 940 251,300
2021/08/12 941 957 934 954 361,500
2021/08/11 961 964 925 926 553,800
2021/08/10 916 949 915 947 900,600
2021/08/06 895 903 889 894 180,200
2021/08/05 900 908 893 895 193,900
2021/08/04 921 924 902 904 271,000
2021/08/03 918 929 915 924 262,600
2021/08/02 923 935 919 923 420,400
2021/07/30 896 922 895 916 1,134,500
2021/07/29 900 905 895 903 325,600
2021/07/28 897 899 891 892 191,300
2021/07/27 903 903 895 898 222,300
2021/07/26 907 907 892 895 218,500
2021/07/21 907 909 892 892 191,900
2021/07/20 890 898 888 892 242,700
2021/07/19 907 907 897 902 229,400
2021/07/16 916 920 905 907 233,400
2021/07/15 929 933 916 918 276,500
2021/07/14 911 928 909 924 282,700
2021/07/13 900 910 898 910 356,200
2021/07/12 895 898 888 895 309,100
2021/07/09 862 877 859 874 399,100
2021/07/08 871 878 869 869 283,600
2021/07/07 864 877 863 876 277,400
2021/07/06 875 877 871 872 148,100
2021/07/05 870 878 870 871 150,100
2021/07/02 869 876 869 875 179,900
2021/07/01 876 877 868 869 255,000
2021/06/30 883 888 867 867 450,400
2021/06/29 879 881 867 873 347,200
2021/06/28 881 888 876 887 272,300
2021/06/25 873 877 868 872 310,700
2021/06/24 859 872 858 868 349,400
2021/06/23 877 882 861 864 248,400
2021/06/22 866 883 866 880 311,600
2021/06/21 851 856 844 851 386,300
2021/06/18 886 888 863 863 605,300
2021/06/17 887 893 885 886 229,800
2021/06/16 886 898 881 893 420,100
2021/06/15 889 890 881 886 380,300
2021/06/14 908 910 889 890 373,200
2021/06/11 906 907 895 904 385,700
2021/06/10 914 916 905 910 275,700
2021/06/09 919 921 915 915 147,600
2021/06/08 908 915 905 913 264,000
2021/06/07 917 918 909 915 248,400
2021/06/04 917 924 915 922 179,000
2021/06/03 924 926 916 916 250,500
2021/06/02 919 923 907 918 267,600
2021/06/01 911 919 907 917 229,600
2021/05/31 916 918 904 906 317,000
2021/05/28 912 919 908 916 240,600
2021/05/27 907 912 902 907 449,400
2021/05/26 921 924 910 910 195,100
2021/05/25 936 939 919 921 326,500
2021/05/24 933 939 931 931 165,600
2021/05/21 925 930 921 925 179,300
2021/05/20 928 934 922 922 175,300
2021/05/19 914 925 912 923 194,900
2021/05/18 919 925 914 925 199,300
2021/05/17 913 919 907 912 289,400
2021/05/14 927 932 916 916 228,100
2021/05/13 920 931 915 919 172,200
2021/05/12 937 942 923 928 299,800
2021/05/11 948 957 941 944 313,100
2021/05/10 953 958 945 955 300,400
2021/05/07 922 944 922 939 302,200
2021/05/06 942 947 929 934 424,400
2021/04/30 955 955 919 934 893,200
2021/04/28 978 994 960 961 631,400
2021/04/27 978 999 975 992 392,300
2021/04/26 1,007 1,008 977 978 351,700
2021/04/23 1,006 1,011 999 1,003 268,400
2021/04/22 1,003 1,021 1,003 1,009 324,500
2021/04/21 995 1,005 995 1,001 377,900
2021/04/20 1,018 1,018 1,006 1,015 367,500
2021/04/19 1,035 1,035 1,024 1,030 341,300
2021/04/16 1,050 1,055 1,029 1,038 562,500
2021/04/15 1,025 1,032 1,013 1,013 343,500
2021/04/14 1,000 1,017 994 1,014 465,900
2021/04/13 989 1,010 987 1,003 492,600
2021/04/12 975 988 971 987 378,400
2021/04/09 959 962 949 954 349,700
2021/04/08 956 957 939 944 218,600
2021/04/07 940 956 939 956 258,200
2021/04/06 975 975 949 952 298,500
2021/04/05 966 966 954 960 194,400
2021/04/02 980 980 955 959 193,300
2021/04/01 970 984 969 973 254,800
2021/03/31 975 982 970 971 345,000
2021/03/30 989 989 973 984 530,100
2021/03/29 992 1,002 984 1,002 568,700
2021/03/26 986 994 980 984 435,100
2021/03/25 960 976 958 972 567,100
2021/03/24 965 966 947 947 389,900
2021/03/23 982 991 975 975 383,800
2021/03/22 981 989 976 982 450,500
2021/03/19 978 989 972 984 602,400
2021/03/18 988 988 976 984 434,200
2021/03/17 987 995 981 995 311,600
2021/03/16 990 1,001 988 998 321,500
2021/03/15 987 994 984 992 335,100
2021/03/12 968 983 959 978 463,600
2021/03/11 953 976 950 972 500,900
2021/03/10 960 962 942 948 501,200
2021/03/09 952 961 943 959 414,500
2021/03/08 935 943 931 937 383,500
2021/03/05 905 925 898 925 489,900
2021/03/04 896 907 894 907 322,100
2021/03/03 892 903 890 901 425,600
2021/03/02 890 895 883 891 270,400
2021/03/01 883 892 879 890 295,100
2021/02/26 898 898 874 874 504,900
2021/02/25 895 898 885 897 404,900
2021/02/24 888 892 878 880 376,400
2021/02/22 888 890 882 884 299,800
2021/02/19 874 880 870 877 451,900
2021/02/18 880 882 873 881 481,200
2021/02/17 880 884 876 880 439,800
2021/02/16 895 900 882 884 513,000
2021/02/15 911 912 897 898 769,200
2021/02/12 908 909 899 903 556,300
2021/02/10 911 912 905 906 361,700
2021/02/09 922 922 909 919 497,500
2021/02/08 892 925 892 923 630,200
2021/02/05 904 905 897 901 328,500
2021/02/04 898 908 898 904 256,700
2021/02/03 890 897 887 895 269,500
2021/02/02 897 898 887 891 295,900
2021/02/01 896 904 886 890 521,700
2021/01/29 906 911 895 900 556,500
2021/01/28 905 916 902 913 1,420,200
2021/01/27 908 915 905 914 450,800
2021/01/26 905 906 898 899 329,700
2021/01/25 915 915 899 905 378,400
2021/01/22 912 922 908 911 487,600
2021/01/21 922 934 914 918 462,000
2021/01/20 901 920 899 917 402,600
2021/01/19 899 910 892 905 383,500
2021/01/18 910 917 903 907 278,700
2021/01/15 917 921 906 906 342,500
2021/01/14 909 920 905 917 391,900
2021/01/13 900 913 898 909 384,700
2021/01/12 904 915 897 900 493,500
2021/01/08 886 901 885 901 411,300
2021/01/07 894 901 884 886 619,100
2021/01/06 868 886 862 884 423,500
2021/01/05 870 872 857 861 639,600
2021/01/04 884 886 869 884 437,500

このページの先頭へ