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

関東電化工業(4047)の株価時系列情報

関東電化工業(4047)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 1,100 1,138 1,099 1,133 222,500
2021/12/29 1,103 1,114 1,095 1,103 131,400
2021/12/28 1,098 1,111 1,089 1,110 163,000
2021/12/27 1,095 1,095 1,079 1,082 122,300
2021/12/24 1,060 1,096 1,057 1,092 270,900
2021/12/23 1,051 1,061 1,043 1,059 123,800
2021/12/22 1,033 1,045 1,024 1,045 138,600
2021/12/21 1,027 1,040 1,025 1,038 137,100
2021/12/20 1,049 1,049 1,013 1,013 148,100
2021/12/17 1,042 1,064 1,041 1,058 223,200
2021/12/16 1,050 1,062 1,048 1,056 159,100
2021/12/15 1,024 1,034 1,022 1,028 113,100
2021/12/14 1,046 1,046 1,016 1,028 130,200
2021/12/13 1,059 1,061 1,045 1,048 100,600
2021/12/10 1,051 1,056 1,046 1,051 87,700
2021/12/09 1,065 1,068 1,049 1,053 85,100
2021/12/08 1,069 1,069 1,054 1,059 153,900
2021/12/07 1,019 1,051 1,016 1,051 173,500
2021/12/06 1,017 1,023 1,010 1,012 124,700
2021/12/03 1,004 1,018 993 1,018 117,500
2021/12/02 1,005 1,022 996 1,001 199,100
2021/12/01 1,001 1,026 1,000 1,021 215,800
2021/11/30 1,024 1,043 1,008 1,008 221,700
2021/11/29 1,019 1,027 1,003 1,004 179,600
2021/11/26 1,068 1,068 1,020 1,037 212,900
2021/11/25 1,064 1,075 1,059 1,070 176,700
2021/11/24 1,062 1,086 1,055 1,062 213,500
2021/11/22 1,052 1,053 1,036 1,051 188,500
2021/11/19 1,048 1,060 1,040 1,055 189,200
2021/11/18 1,070 1,070 1,050 1,052 209,700
2021/11/17 1,098 1,098 1,067 1,072 241,600
2021/11/16 1,071 1,099 1,060 1,079 427,200
2021/11/15 1,043 1,068 1,031 1,059 544,200
2021/11/12 1,072 1,099 1,068 1,098 378,600
2021/11/11 1,050 1,072 1,040 1,071 210,200
2021/11/10 1,021 1,055 1,015 1,050 201,000
2021/11/09 1,046 1,046 1,020 1,021 161,200
2021/11/08 1,017 1,044 1,017 1,040 202,400
2021/11/05 1,031 1,031 1,011 1,020 114,700
2021/11/04 1,040 1,045 1,031 1,036 116,100
2021/11/02 1,049 1,049 1,024 1,027 96,300
2021/11/01 1,065 1,066 1,046 1,055 85,300
2021/10/29 1,022 1,059 1,018 1,047 191,400
2021/10/28 1,028 1,044 1,009 1,036 499,600
2021/10/27 1,025 1,031 1,010 1,031 132,000
2021/10/26 1,025 1,030 1,018 1,022 117,400
2021/10/25 1,003 1,019 995 1,013 124,200
2021/10/22 990 1,019 989 1,015 144,500
2021/10/21 1,002 1,017 995 1,005 208,400
2021/10/20 1,045 1,047 1,009 1,013 128,900
2021/10/19 1,018 1,036 1,016 1,036 160,600
2021/10/18 1,014 1,016 1,003 1,015 149,300
2021/10/15 972 999 972 999 184,900
2021/10/14 953 961 944 961 129,500
2021/10/13 978 979 953 953 155,100
2021/10/12 995 996 978 978 103,300
2021/10/11 977 995 971 995 121,000
2021/10/08 971 982 967 967 154,400
2021/10/07 971 974 961 967 172,500
2021/10/06 986 997 961 964 193,600
2021/10/05 987 995 967 981 178,400
2021/10/04 1,039 1,050 1,003 1,009 141,600
2021/10/01 1,060 1,067 1,029 1,036 198,700
2021/09/30 1,074 1,081 1,066 1,071 148,800
2021/09/29 1,061 1,065 1,049 1,065 168,700
2021/09/28 1,083 1,095 1,073 1,093 124,500
2021/09/27 1,089 1,092 1,079 1,083 123,400
2021/09/24 1,085 1,092 1,077 1,088 138,300
2021/09/22 1,083 1,083 1,059 1,060 138,800
2021/09/21 1,084 1,095 1,073 1,085 136,700
2021/09/17 1,120 1,125 1,108 1,122 151,500
2021/09/16 1,130 1,138 1,114 1,124 137,200
2021/09/15 1,150 1,150 1,125 1,133 137,600
2021/09/14 1,157 1,168 1,153 1,166 227,500
2021/09/13 1,131 1,162 1,124 1,159 248,500
2021/09/10 1,113 1,130 1,106 1,130 250,100
2021/09/09 1,100 1,114 1,092 1,108 145,600
2021/09/08 1,104 1,110 1,096 1,107 157,200
2021/09/07 1,100 1,104 1,093 1,101 234,300
2021/09/06 1,101 1,103 1,086 1,092 154,100
2021/09/03 1,083 1,092 1,078 1,087 192,600
2021/09/02 1,064 1,080 1,059 1,074 126,700
2021/09/01 1,072 1,087 1,059 1,064 133,100
2021/08/31 1,040 1,082 1,040 1,072 258,300
2021/08/30 1,047 1,051 1,039 1,051 121,100
2021/08/27 1,022 1,038 1,018 1,029 127,600
2021/08/26 1,015 1,024 1,007 1,023 119,500
2021/08/25 1,027 1,029 1,009 1,010 101,100
2021/08/24 1,001 1,024 1,001 1,019 108,900
2021/08/23 1,003 1,010 995 1,001 173,800
2021/08/20 1,017 1,020 990 994 168,600
2021/08/19 1,047 1,047 1,018 1,018 150,800
2021/08/18 1,060 1,070 1,043 1,052 144,300
2021/08/17 1,085 1,098 1,067 1,067 223,400
2021/08/16 1,104 1,104 1,050 1,062 419,600
2021/08/13 1,127 1,134 1,080 1,090 351,800
2021/08/12 1,111 1,141 1,092 1,127 743,300
2021/08/11 1,088 1,090 1,071 1,082 268,900
2021/08/10 1,069 1,081 1,062 1,070 168,400
2021/08/06 1,066 1,069 1,049 1,061 149,200
2021/08/05 1,068 1,077 1,062 1,077 115,000
2021/08/04 1,085 1,090 1,068 1,068 191,800
2021/08/03 1,070 1,083 1,061 1,083 195,200
2021/08/02 1,055 1,079 1,052 1,075 252,100
2021/07/30 1,048 1,062 1,045 1,050 194,500
2021/07/29 1,032 1,053 1,032 1,052 157,900
2021/07/28 1,025 1,041 1,023 1,039 142,100
2021/07/27 1,044 1,044 1,033 1,039 128,500
2021/07/26 1,032 1,038 1,022 1,034 130,300
2021/07/21 1,011 1,020 999 1,010 163,800
2021/07/20 995 1,009 991 1,000 194,100
2021/07/19 1,023 1,025 1,006 1,010 214,100
2021/07/16 1,035 1,046 1,022 1,041 248,900
2021/07/15 1,044 1,062 1,038 1,046 245,800
2021/07/14 1,016 1,046 1,011 1,044 226,000
2021/07/13 1,022 1,028 1,013 1,028 200,500
2021/07/12 1,008 1,018 1,002 1,007 217,500
2021/07/09 966 991 964 987 239,700
2021/07/08 990 998 980 985 281,400
2021/07/07 999 1,017 992 997 161,100
2021/07/06 1,024 1,033 1,018 1,018 107,200
2021/07/05 1,006 1,021 1,001 1,014 196,900
2021/07/02 985 1,008 981 1,005 196,500
2021/07/01 990 991 973 981 272,000
2021/06/30 1,006 1,012 991 991 264,000
2021/06/29 1,012 1,017 999 1,006 183,100
2021/06/28 1,018 1,023 1,015 1,019 94,200
2021/06/25 1,017 1,026 1,013 1,022 89,400
2021/06/24 1,005 1,015 997 1,010 122,000
2021/06/23 1,021 1,027 1,011 1,024 112,300
2021/06/22 1,006 1,023 998 1,021 145,300
2021/06/21 994 1,003 982 996 217,700
2021/06/18 1,015 1,031 1,011 1,016 197,300
2021/06/17 1,009 1,034 1,004 1,026 208,700
2021/06/16 1,003 1,013 1,000 1,009 145,900
2021/06/15 1,018 1,025 1,010 1,012 170,200
2021/06/14 1,011 1,021 1,005 1,018 84,600
2021/06/11 1,003 1,022 1,001 1,006 211,300
2021/06/10 988 1,022 982 1,007 251,800
2021/06/09 1,005 1,012 997 999 145,900
2021/06/08 1,012 1,023 1,008 1,017 126,100
2021/06/07 1,031 1,047 1,015 1,016 328,800
2021/06/04 1,019 1,029 1,014 1,018 283,100
2021/06/03 1,000 1,024 999 1,004 274,900
2021/06/02 975 1,011 975 1,004 425,000
2021/06/01 977 980 952 977 237,100
2021/05/31 964 984 963 968 314,200
2021/05/28 927 959 921 959 314,000
2021/05/27 927 947 915 918 244,400
2021/05/26 925 944 924 941 117,800
2021/05/25 939 951 933 934 218,600
2021/05/24 933 942 924 935 215,900
2021/05/21 927 928 914 918 230,500
2021/05/20 905 935 902 926 305,500
2021/05/19 896 915 888 896 260,300
2021/05/18 913 924 905 915 389,000
2021/05/17 891 917 879 898 421,700
2021/05/14 851 863 848 850 98,900
2021/05/13 852 861 836 836 152,400
2021/05/12 870 871 858 867 92,400
2021/05/11 893 895 871 872 103,100
2021/05/10 892 899 886 899 72,000
2021/05/07 893 893 883 886 57,000
2021/05/06 863 885 863 878 115,100
2021/04/30 853 865 850 861 122,200
2021/04/28 869 869 846 852 158,600
2021/04/27 882 882 869 869 85,300
2021/04/26 893 893 880 883 65,900
2021/04/23 895 896 886 887 62,400
2021/04/22 896 899 887 895 85,000
2021/04/21 890 890 873 881 106,300
2021/04/20 899 908 891 902 90,200
2021/04/19 901 911 898 907 103,400
2021/04/16 904 907 898 902 76,300
2021/04/15 900 912 900 909 116,500
2021/04/14 919 919 901 907 102,000
2021/04/13 915 925 906 919 117,500
2021/04/12 918 918 907 915 69,300
2021/04/09 918 928 913 913 116,400
2021/04/08 929 932 910 915 135,100
2021/04/07 919 940 915 940 99,700
2021/04/06 937 937 915 919 144,400
2021/04/05 936 941 926 937 194,400
2021/04/02 907 935 899 925 250,000
2021/04/01 894 908 888 907 144,200
2021/03/31 913 913 895 895 227,300
2021/03/30 911 932 905 928 152,200
2021/03/29 927 927 905 918 131,200
2021/03/26 931 933 912 913 145,600
2021/03/25 921 928 914 924 118,600
2021/03/24 918 922 904 907 137,000
2021/03/23 945 951 927 929 182,000
2021/03/22 943 947 931 938 108,000
2021/03/19 930 945 922 943 226,100
2021/03/18 937 939 920 938 168,100
2021/03/17 933 936 926 935 127,400
2021/03/16 940 940 924 933 145,400
2021/03/15 922 942 921 934 184,200
2021/03/12 912 922 908 922 200,500
2021/03/11 913 923 906 912 146,700
2021/03/10 915 915 902 908 123,000
2021/03/09 904 917 899 913 239,700
2021/03/08 906 911 895 899 183,400
2021/03/05 893 893 864 891 205,800
2021/03/04 899 904 883 889 155,900
2021/03/03 904 908 890 903 126,800
2021/03/02 912 914 888 891 252,100
2021/03/01 880 904 877 904 204,700
2021/02/26 877 893 868 872 305,800
2021/02/25 874 891 866 884 203,900
2021/02/24 888 893 863 866 137,000
2021/02/22 890 902 887 887 141,000
2021/02/19 868 881 862 881 166,200
2021/02/18 900 902 877 879 166,800
2021/02/17 888 903 881 902 168,900
2021/02/16 890 903 883 890 254,100
2021/02/15 880 929 874 894 525,300
2021/02/12 850 857 847 851 134,400
2021/02/10 853 858 846 849 155,200
2021/02/09 870 873 855 857 177,100
2021/02/08 858 874 854 871 241,500
2021/02/05 851 861 844 858 213,200
2021/02/04 856 860 846 848 134,100
2021/02/03 850 861 845 856 260,200
2021/02/02 841 849 834 844 183,000
2021/02/01 826 841 817 833 219,300
2021/01/29 848 855 831 836 307,400
2021/01/28 834 857 830 844 325,800
2021/01/27 840 865 835 851 448,500
2021/01/26 840 843 831 838 146,600
2021/01/25 824 841 824 836 153,800
2021/01/22 820 831 816 824 130,900
2021/01/21 826 838 825 826 171,800
2021/01/20 816 825 815 824 166,900
2021/01/19 814 825 811 821 152,200
2021/01/18 804 811 798 806 195,500
2021/01/15 838 840 815 815 308,900
2021/01/14 858 870 841 843 447,200
2021/01/13 853 873 848 849 509,700
2021/01/12 828 842 815 842 310,400
2021/01/08 812 822 806 818 364,000
2021/01/07 805 817 798 812 476,100
2021/01/06 794 803 787 796 356,300
2021/01/05 777 805 777 788 264,100
2021/01/04 800 800 768 791 262,200

このページの先頭へ