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
2022/12/30 922 931 920 925 184,000
2022/12/29 917 924 908 921 207,400
2022/12/28 920 928 917 922 247,300
2022/12/27 933 937 922 923 179,600
2022/12/26 923 933 918 929 236,300
2022/12/23 899 919 890 918 551,900
2022/12/22 922 924 906 909 377,200
2022/12/21 920 924 908 913 524,100
2022/12/20 945 953 920 928 627,700
2022/12/19 960 965 954 956 350,600
2022/12/16 973 983 968 971 338,200
2022/12/15 983 992 977 987 171,900
2022/12/14 986 997 983 993 261,400
2022/12/13 990 990 981 985 287,000
2022/12/12 990 994 983 985 153,300
2022/12/09 983 991 981 990 336,000
2022/12/08 990 990 979 983 187,800
2022/12/07 992 1,000 985 988 194,300
2022/12/06 992 1,000 986 988 457,300
2022/12/05 1,008 1,013 1,004 1,013 125,700
2022/12/02 1,020 1,024 1,003 1,007 220,100
2022/12/01 1,032 1,038 1,024 1,026 149,000
2022/11/30 1,023 1,031 1,016 1,026 209,300
2022/11/29 1,006 1,031 1,001 1,025 295,300
2022/11/28 1,027 1,027 1,014 1,022 207,900
2022/11/25 1,015 1,026 1,015 1,018 157,700
2022/11/24 1,003 1,020 998 1,013 306,100
2022/11/22 990 994 983 988 199,200
2022/11/21 991 992 977 986 309,600
2022/11/18 997 1,004 986 987 203,600
2022/11/17 1,002 1,002 988 999 234,700
2022/11/16 1,005 1,012 989 1,002 286,600
2022/11/15 975 1,002 974 997 467,000
2022/11/14 1,000 1,004 953 965 800,400
2022/11/11 999 999 983 996 486,200
2022/11/10 982 984 972 972 246,900
2022/11/09 981 994 976 989 282,700
2022/11/08 978 981 967 977 213,400
2022/11/07 981 986 972 973 217,100
2022/11/04 947 962 946 959 172,100
2022/11/02 961 973 955 956 325,500
2022/11/01 952 959 939 949 183,900
2022/10/31 938 953 937 950 230,000
2022/10/28 924 935 920 923 295,400
2022/10/27 928 937 928 933 99,200
2022/10/26 939 939 927 928 144,800
2022/10/25 936 938 931 932 112,700
2022/10/24 929 942 923 931 119,400
2022/10/21 920 925 914 914 132,600
2022/10/20 932 935 921 931 122,100
2022/10/19 932 945 932 941 91,100
2022/10/18 938 940 924 938 119,000
2022/10/17 916 932 916 924 169,000
2022/10/14 934 934 921 930 169,000
2022/10/13 915 919 907 912 221,000
2022/10/12 935 940 918 918 222,000
2022/10/11 954 956 938 938 228,300
2022/10/07 969 973 961 968 142,000
2022/10/06 966 984 962 979 162,600
2022/10/05 965 976 961 965 170,600
2022/10/04 951 963 949 956 264,800
2022/10/03 915 937 912 936 348,200
2022/09/30 920 925 911 922 194,700
2022/09/29 938 938 921 927 165,600
2022/09/28 934 937 912 925 336,700
2022/09/27 944 950 936 937 133,200
2022/09/26 957 959 934 937 306,200
2022/09/22 964 974 963 972 120,700
2022/09/21 977 985 971 975 169,400
2022/09/20 986 997 977 992 215,800
2022/09/16 989 995 969 972 344,400
2022/09/15 1,006 1,007 996 999 225,700
2022/09/14 993 1,007 987 998 265,400
2022/09/13 1,020 1,023 1,006 1,022 253,600
2022/09/12 1,022 1,033 1,018 1,025 310,600
2022/09/09 1,018 1,018 1,010 1,010 248,600
2022/09/08 989 1,016 982 1,016 490,000
2022/09/07 976 982 970 974 145,200
2022/09/06 968 984 958 983 211,200
2022/09/05 966 974 957 964 265,300
2022/09/02 990 991 971 974 293,900
2022/09/01 1,002 1,002 984 989 303,200
2022/08/31 995 1,014 992 1,007 295,100
2022/08/30 995 1,006 990 1,003 170,500
2022/08/29 966 998 965 984 277,700
2022/08/26 1,006 1,007 990 1,002 275,300
2022/08/25 1,010 1,010 995 998 234,800
2022/08/24 1,000 1,009 999 1,006 224,500
2022/08/23 986 1,002 981 996 229,700
2022/08/22 985 1,004 974 1,002 451,800
2022/08/19 976 993 971 989 312,100
2022/08/18 972 981 962 971 333,500
2022/08/17 984 990 975 979 384,600
2022/08/16 976 976 962 969 294,600
2022/08/15 980 997 966 966 492,400
2022/08/12 945 984 945 965 714,800
2022/08/10 917 919 910 916 192,600
2022/08/09 928 928 910 919 193,600
2022/08/08 923 928 917 928 127,300
2022/08/05 915 926 908 923 112,900
2022/08/04 925 925 910 915 112,900
2022/08/03 914 915 905 915 100,800
2022/08/02 922 923 906 912 112,300
2022/08/01 915 925 911 925 134,100
2022/07/29 922 922 905 907 147,500
2022/07/28 929 929 910 922 207,600
2022/07/27 908 923 902 919 359,000
2022/07/26 901 913 901 909 106,700
2022/07/25 908 911 900 900 85,400
2022/07/22 910 916 906 913 98,000
2022/07/21 902 910 900 909 141,500
2022/07/20 898 905 893 899 163,700
2022/07/19 875 884 871 884 87,100
2022/07/15 880 880 866 870 97,100
2022/07/14 863 877 860 875 110,500
2022/07/13 871 876 867 870 73,500
2022/07/12 882 884 866 866 217,700
2022/07/11 891 898 884 887 141,200
2022/07/08 890 900 880 882 230,900
2022/07/07 878 883 867 880 152,700
2022/07/06 868 873 863 868 183,300
2022/07/05 874 877 870 872 198,000
2022/07/04 871 873 863 870 138,900
2022/07/01 884 892 859 863 298,600
2022/06/30 893 893 882 883 293,000
2022/06/29 885 894 881 891 282,600
2022/06/28 893 893 883 892 222,100
2022/06/27 890 892 883 890 147,800
2022/06/24 869 877 863 875 163,400
2022/06/23 871 880 859 866 267,000
2022/06/22 902 903 878 878 138,900
2022/06/21 878 895 877 889 168,700
2022/06/20 891 894 858 863 297,700
2022/06/17 890 892 874 880 410,800
2022/06/16 927 930 910 913 185,100
2022/06/15 912 922 910 917 264,500
2022/06/14 888 909 885 906 291,000
2022/06/13 902 925 896 903 369,700
2022/06/10 926 933 921 925 273,300
2022/06/09 956 957 935 940 530,500
2022/06/08 960 967 951 967 290,800
2022/06/07 955 968 950 957 236,900
2022/06/06 946 957 939 950 345,100
2022/06/03 960 960 940 947 263,600
2022/06/02 957 957 942 945 256,300
2022/06/01 923 957 921 957 376,000
2022/05/31 939 944 929 929 341,700
2022/05/30 914 941 913 935 726,100
2022/05/27 908 914 902 911 611,000
2022/05/26 890 895 875 888 499,900
2022/05/25 930 934 892 894 732,300
2022/05/24 980 982 935 935 405,900
2022/05/23 990 997 974 980 415,400
2022/05/20 972 995 971 993 195,200
2022/05/19 950 973 949 973 167,800
2022/05/18 990 1,002 981 986 245,900
2022/05/17 973 986 957 985 331,900
2022/05/16 933 985 933 978 873,800
2022/05/13 932 946 924 943 266,100
2022/05/12 947 949 932 936 137,900
2022/05/11 950 959 944 951 107,900
2022/05/10 954 961 939 958 220,000
2022/05/09 966 973 960 973 144,000
2022/05/06 975 981 959 972 319,800
2022/05/02 979 991 969 973 238,700
2022/04/28 955 983 952 983 253,900
2022/04/27 951 954 935 947 400,800
2022/04/26 989 991 964 974 234,500
2022/04/25 964 991 954 984 356,800
2022/04/22 984 992 977 989 210,700
2022/04/21 960 993 957 990 317,500
2022/04/20 963 963 947 956 203,600
2022/04/19 968 972 948 955 137,500
2022/04/18 957 961 938 953 220,600
2022/04/15 982 982 968 975 197,000
2022/04/14 983 997 978 990 278,400
2022/04/13 941 973 941 971 253,900
2022/04/12 959 959 933 933 299,600
2022/04/11 972 972 952 963 274,900
2022/04/08 975 985 965 972 210,200
2022/04/07 967 971 959 966 401,000
2022/04/06 1,000 1,006 987 987 302,700
2022/04/05 1,051 1,051 1,022 1,024 211,200
2022/04/04 1,033 1,034 1,013 1,031 287,500
2022/04/01 1,063 1,063 1,036 1,046 213,900
2022/03/31 1,070 1,089 1,067 1,081 190,200
2022/03/30 1,084 1,093 1,064 1,089 225,800
2022/03/29 1,075 1,084 1,070 1,084 138,600
2022/03/28 1,094 1,094 1,072 1,077 167,300
2022/03/25 1,104 1,104 1,084 1,091 140,300
2022/03/24 1,073 1,087 1,063 1,087 160,200
2022/03/23 1,094 1,108 1,086 1,089 234,400
2022/03/22 1,144 1,144 1,087 1,091 334,300
2022/03/18 1,070 1,086 1,067 1,085 337,500
2022/03/17 1,058 1,070 1,044 1,070 383,700
2022/03/16 1,050 1,051 1,027 1,028 337,500
2022/03/15 999 1,042 994 1,028 361,500
2022/03/14 983 1,009 982 994 406,400
2022/03/11 1,029 1,029 967 976 782,000
2022/03/10 1,024 1,054 1,020 1,052 510,400
2022/03/09 991 999 963 984 432,500
2022/03/08 1,009 1,018 975 979 469,400
2022/03/07 1,075 1,079 1,013 1,020 322,500
2022/03/04 1,137 1,137 1,089 1,101 297,600
2022/03/03 1,170 1,170 1,142 1,143 218,300
2022/03/02 1,156 1,163 1,147 1,149 290,900
2022/03/01 1,209 1,220 1,184 1,190 228,900
2022/02/28 1,166 1,205 1,161 1,199 324,600
2022/02/25 1,133 1,164 1,123 1,155 235,000
2022/02/24 1,147 1,154 1,123 1,133 312,700
2022/02/22 1,157 1,177 1,155 1,158 278,100
2022/02/21 1,180 1,184 1,163 1,181 347,900
2022/02/18 1,170 1,203 1,154 1,193 408,700
2022/02/17 1,170 1,178 1,160 1,173 240,100
2022/02/16 1,146 1,179 1,146 1,177 372,000
2022/02/15 1,149 1,170 1,125 1,129 680,600
2022/02/14 1,169 1,188 1,126 1,145 952,700
2022/02/10 1,093 1,098 1,073 1,079 178,100
2022/02/09 1,074 1,087 1,069 1,086 136,000
2022/02/08 1,074 1,083 1,059 1,064 176,200
2022/02/07 1,078 1,085 1,069 1,077 134,800
2022/02/04 1,066 1,096 1,066 1,088 115,700
2022/02/03 1,090 1,100 1,082 1,085 166,100
2022/02/02 1,077 1,096 1,077 1,093 176,800
2022/02/01 1,101 1,104 1,063 1,072 163,100
2022/01/31 1,058 1,095 1,053 1,090 228,400
2022/01/28 1,045 1,056 1,037 1,056 230,500
2022/01/27 1,064 1,076 1,016 1,024 353,400
2022/01/26 1,078 1,080 1,060 1,061 221,700
2022/01/25 1,089 1,089 1,054 1,071 267,100
2022/01/24 1,060 1,078 1,052 1,073 237,300
2022/01/21 1,062 1,070 1,048 1,070 159,000
2022/01/20 1,090 1,108 1,074 1,082 236,000
2022/01/19 1,096 1,105 1,065 1,073 256,400
2022/01/18 1,147 1,147 1,117 1,125 84,100
2022/01/17 1,155 1,167 1,147 1,147 149,800
2022/01/14 1,155 1,159 1,128 1,142 225,500
2022/01/13 1,157 1,161 1,145 1,155 178,900
2022/01/12 1,132 1,162 1,122 1,161 214,600
2022/01/11 1,127 1,130 1,106 1,117 121,900
2022/01/07 1,113 1,133 1,102 1,116 171,600
2022/01/06 1,130 1,131 1,097 1,102 168,100
2022/01/05 1,140 1,147 1,135 1,143 187,700
2022/01/04 1,155 1,158 1,126 1,136 174,000

このページの先頭へ