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
2023/12/29 853 859 849 858 151,000
2023/12/28 853 857 845 853 143,100
2023/12/27 840 854 840 853 157,300
2023/12/26 844 850 840 845 116,700
2023/12/25 855 860 837 838 140,500
2023/12/22 855 866 851 854 255,500
2023/12/21 847 858 846 847 315,600
2023/12/20 845 866 843 855 467,100
2023/12/19 813 841 813 838 364,400
2023/12/18 814 819 808 816 152,100
2023/12/15 800 822 800 820 250,100
2023/12/14 811 819 798 799 127,200
2023/12/13 805 814 804 808 119,200
2023/12/12 810 814 801 803 174,200
2023/12/11 794 808 793 807 190,500
2023/12/08 803 807 793 797 257,400
2023/12/07 811 811 800 804 182,100
2023/12/06 790 818 790 816 301,100
2023/12/05 815 815 805 805 166,600
2023/12/04 823 829 816 824 166,600
2023/12/01 835 835 823 828 171,000
2023/11/30 809 832 809 830 331,800
2023/11/29 814 821 808 813 185,800
2023/11/28 817 818 810 814 154,000
2023/11/27 825 828 813 815 141,800
2023/11/24 828 840 818 822 275,300
2023/11/22 805 818 800 818 252,600
2023/11/21 795 801 789 798 198,600
2023/11/20 803 803 789 792 154,900
2023/11/17 800 801 790 799 153,300
2023/11/16 806 806 794 802 257,200
2023/11/15 783 800 779 798 369,500
2023/11/14 771 778 763 773 421,100
2023/11/13 771 794 765 771 524,100
2023/11/10 800 803 787 801 233,800
2023/11/09 790 803 790 802 204,100
2023/11/08 804 810 787 794 337,500
2023/11/07 818 818 801 803 150,800
2023/11/06 824 824 805 815 332,600
2023/11/02 792 800 788 800 314,700
2023/11/01 799 802 779 786 297,300
2023/10/31 788 791 763 790 479,500
2023/10/30 768 779 759 779 508,900
2023/10/27 747 771 747 771 657,500
2023/10/26 777 794 746 749 1,275,900
2023/10/25 830 835 824 826 191,000
2023/10/24 806 825 801 822 213,400
2023/10/23 808 815 804 805 164,300
2023/10/20 813 813 806 810 178,600
2023/10/19 818 821 811 817 204,600
2023/10/18 839 842 824 833 219,500
2023/10/17 841 851 832 837 164,800
2023/10/16 840 844 833 837 283,300
2023/10/13 862 862 846 850 222,400
2023/10/12 851 868 848 865 224,400
2023/10/11 851 855 845 847 185,000
2023/10/10 850 858 850 856 190,000
2023/10/06 842 847 838 845 232,400
2023/10/05 839 855 834 855 226,400
2023/10/04 838 846 831 834 361,200
2023/10/03 864 867 847 848 312,500
2023/10/02 880 889 868 871 272,100
2023/09/29 896 896 873 874 363,600
2023/09/28 902 906 890 899 240,700
2023/09/27 896 907 894 907 212,600
2023/09/26 902 906 895 900 235,700
2023/09/25 905 906 901 904 203,200
2023/09/22 886 902 884 897 290,800
2023/09/21 900 908 892 896 217,300
2023/09/20 915 917 904 904 195,800
2023/09/19 921 921 905 912 244,300
2023/09/15 915 926 911 921 393,900
2023/09/14 915 923 910 913 421,300
2023/09/13 913 916 899 905 456,600
2023/09/12 894 915 890 915 677,300
2023/09/11 895 900 871 887 965,500
2023/09/08 862 863 850 850 356,700
2023/09/07 852 859 850 854 295,000
2023/09/06 852 859 849 856 281,600
2023/09/05 857 860 849 854 276,300
2023/09/04 846 855 843 854 276,500
2023/09/01 834 841 831 838 307,800
2023/08/31 832 837 826 834 170,700
2023/08/30 826 835 820 834 429,300
2023/08/29 832 835 822 826 228,000
2023/08/28 824 832 823 829 182,400
2023/08/25 820 830 814 820 267,500
2023/08/24 825 825 814 820 211,600
2023/08/23 800 817 792 815 322,500
2023/08/22 768 793 766 793 324,500
2023/08/21 788 788 769 770 344,600
2023/08/18 775 784 769 784 291,000
2023/08/17 790 790 768 783 448,900
2023/08/16 804 809 795 796 519,600
2023/08/15 828 828 807 811 557,800
2023/08/14 850 854 808 808 1,217,100
2023/08/10 861 880 858 880 392,800
2023/08/09 870 874 860 864 420,700
2023/08/08 892 893 865 867 750,500
2023/08/07 905 906 884 889 593,900
2023/08/04 910 921 908 913 253,100
2023/08/03 927 927 911 913 220,100
2023/08/02 938 950 933 935 204,400
2023/08/01 943 945 934 940 178,000
2023/07/31 951 952 941 948 201,600
2023/07/28 928 941 921 940 254,600
2023/07/27 928 935 921 935 206,700
2023/07/26 926 930 921 929 176,400
2023/07/25 934 934 924 930 149,200
2023/07/24 929 932 923 925 121,300
2023/07/21 936 939 924 924 193,400
2023/07/20 949 950 938 939 147,000
2023/07/19 958 958 942 950 104,200
2023/07/18 942 947 936 946 178,100
2023/07/14 943 946 925 942 188,600
2023/07/13 939 944 930 939 216,700
2023/07/12 963 963 938 939 353,600
2023/07/11 979 989 956 958 235,300
2023/07/10 985 1,000 979 979 266,000
2023/07/07 989 995 981 986 247,900
2023/07/06 1,007 1,010 989 996 210,200
2023/07/05 1,019 1,024 1,009 1,018 260,800
2023/07/04 1,009 1,029 1,006 1,020 332,800
2023/07/03 994 1,017 993 1,014 523,000
2023/06/30 985 987 969 982 290,900
2023/06/29 995 999 975 978 362,500
2023/06/28 968 985 967 984 316,500
2023/06/27 985 985 953 960 508,400
2023/06/26 951 991 951 970 952,300
2023/06/23 929 941 927 936 423,500
2023/06/22 939 940 927 929 257,200
2023/06/21 939 939 927 934 311,900
2023/06/20 921 943 919 940 616,400
2023/06/19 920 920 906 912 211,100
2023/06/16 906 919 901 911 423,200
2023/06/15 904 910 899 900 240,300
2023/06/14 898 909 896 904 429,300
2023/06/13 877 889 873 883 387,200
2023/06/12 876 883 868 874 267,700
2023/06/09 864 870 862 865 282,500
2023/06/08 882 882 858 860 330,500
2023/06/07 890 903 878 878 449,900
2023/06/06 866 876 858 875 336,400
2023/06/05 875 884 870 881 330,800
2023/06/02 847 867 839 865 276,900
2023/06/01 846 852 837 837 251,200
2023/05/31 867 868 847 848 368,700
2023/05/30 872 879 868 878 194,800
2023/05/29 897 897 873 875 355,400
2023/05/26 891 898 877 877 488,900
2023/05/25 900 910 895 906 243,200
2023/05/24 894 904 892 904 200,000
2023/05/23 915 915 894 896 292,700
2023/05/22 906 915 900 915 206,400
2023/05/19 899 907 891 906 273,600
2023/05/18 885 897 882 888 522,800
2023/05/17 907 908 866 876 868,600
2023/05/16 912 927 906 906 895,700
2023/05/15 1,021 1,021 1,003 1,013 229,700
2023/05/12 1,029 1,032 1,017 1,021 142,600
2023/05/11 1,026 1,037 1,023 1,029 185,300
2023/05/10 1,035 1,038 1,029 1,030 118,500
2023/05/09 1,048 1,049 1,037 1,045 168,800
2023/05/08 1,036 1,045 1,034 1,045 182,500
2023/05/02 1,035 1,037 1,025 1,036 112,900
2023/05/01 1,039 1,040 1,028 1,032 149,000
2023/04/28 1,025 1,029 1,016 1,026 182,900
2023/04/27 998 1,016 998 1,012 150,100
2023/04/26 1,005 1,007 997 1,005 151,800
2023/04/25 1,023 1,025 1,009 1,010 117,100
2023/04/24 1,019 1,023 1,012 1,017 121,600
2023/04/21 1,002 1,013 999 1,011 99,400
2023/04/20 1,001 1,012 1,001 1,006 111,100
2023/04/19 1,005 1,009 1,002 1,008 92,700
2023/04/18 1,012 1,015 1,004 1,005 146,100
2023/04/17 1,016 1,016 1,005 1,007 98,200
2023/04/14 1,015 1,017 1,010 1,013 92,300
2023/04/13 1,002 1,013 996 1,012 153,400
2023/04/12 1,010 1,013 1,006 1,006 116,300
2023/04/11 1,001 1,008 996 1,007 198,700
2023/04/10 1,000 1,000 984 992 161,000
2023/04/07 985 997 985 993 145,000
2023/04/06 991 996 976 984 233,800
2023/04/05 1,010 1,014 997 998 288,000
2023/04/04 1,037 1,038 1,020 1,024 223,200
2023/04/03 1,041 1,042 1,028 1,038 201,100
2023/03/31 1,027 1,038 1,026 1,031 198,100
2023/03/30 1,012 1,028 1,008 1,026 203,500
2023/03/29 1,017 1,020 1,012 1,020 153,000
2023/03/28 1,014 1,016 1,004 1,007 149,300
2023/03/27 1,018 1,019 1,000 1,013 95,500
2023/03/24 1,013 1,013 1,003 1,004 163,100
2023/03/23 994 1,016 993 1,016 134,200
2023/03/22 1,018 1,018 1,002 1,004 155,500
2023/03/20 1,000 1,004 994 997 185,400
2023/03/17 1,025 1,027 1,002 1,015 317,400
2023/03/16 992 1,005 983 1,005 267,300
2023/03/15 1,008 1,037 1,000 1,026 363,600
2023/03/14 998 1,000 973 979 365,600
2023/03/13 1,022 1,030 1,008 1,016 340,700
2023/03/10 1,049 1,062 1,039 1,045 353,000
2023/03/09 1,064 1,069 1,056 1,063 308,200
2023/03/08 1,050 1,052 1,046 1,050 154,900
2023/03/07 1,055 1,062 1,048 1,054 297,800
2023/03/06 1,038 1,056 1,035 1,056 411,100
2023/03/03 1,030 1,033 1,023 1,028 198,400
2023/03/02 1,031 1,034 1,019 1,020 161,300
2023/03/01 1,011 1,025 1,011 1,024 165,500
2023/02/28 1,025 1,026 1,010 1,011 292,100
2023/02/27 1,020 1,031 1,019 1,025 257,900
2023/02/24 997 1,019 995 1,018 358,400
2023/02/22 1,012 1,013 985 989 457,000
2023/02/21 1,017 1,024 1,014 1,020 122,200
2023/02/20 1,015 1,023 1,013 1,015 211,900
2023/02/17 1,002 1,009 999 1,009 204,400
2023/02/16 1,015 1,017 1,004 1,010 177,900
2023/02/15 1,020 1,027 1,005 1,007 250,500
2023/02/14 1,027 1,027 1,008 1,011 178,800
2023/02/13 1,001 1,037 1,001 1,013 480,900
2023/02/10 1,013 1,022 1,006 1,010 263,000
2023/02/09 993 1,015 993 1,013 150,000
2023/02/08 1,008 1,016 1,000 1,001 176,600
2023/02/07 998 1,009 995 1,007 177,000
2023/02/06 990 1,004 987 995 182,700
2023/02/03 992 993 981 983 148,600
2023/02/02 1,006 1,009 990 991 128,800
2023/02/01 1,008 1,009 997 998 151,800
2023/01/31 981 1,005 981 1,002 334,200
2023/01/30 981 986 978 978 149,000
2023/01/27 983 984 977 980 141,100
2023/01/26 963 980 961 979 243,800
2023/01/25 967 967 955 959 125,300
2023/01/24 951 960 946 959 223,200
2023/01/23 939 944 931 940 177,100
2023/01/20 920 927 918 925 53,900
2023/01/19 925 926 918 919 91,700
2023/01/18 930 941 919 932 146,700
2023/01/17 911 931 910 921 192,700
2023/01/16 922 923 907 907 193,400
2023/01/13 932 938 925 925 154,100
2023/01/12 939 945 931 934 91,800
2023/01/11 930 937 928 933 139,100
2023/01/10 925 930 924 927 127,100
2023/01/06 902 918 902 914 131,300
2023/01/05 905 909 902 904 100,400
2023/01/04 922 923 903 904 227,700

このページの先頭へ