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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,028 | 1,047 | 1,021 | 1,039 | 444,000 |
| 2024/04/25 | 1,025 | 1,044 | 1,025 | 1,032 | 223,900 |
| 2024/04/24 | 1,001 | 1,028 | 1,001 | 1,025 | 282,800 |
| 2024/04/23 | 992 | 1,017 | 981 | 997 | 189,100 |
| 2024/04/22 | 994 | 998 | 980 | 988 | 125,200 |
| 2024/04/19 | 1,000 | 1,004 | 958 | 979 | 329,100 |
| 2024/04/18 | 997 | 1,009 | 978 | 999 | 234,500 |
| 2024/04/17 | 985 | 1,023 | 980 | 1,011 | 469,900 |
| 2024/04/16 | 979 | 984 | 951 | 970 | 287,600 |
| 2024/04/15 | 985 | 997 | 975 | 993 | 182,200 |
| 2024/04/12 | 994 | 1,015 | 991 | 996 | 194,600 |
| 2024/04/11 | 989 | 1,003 | 973 | 990 | 148,100 |
| 2024/04/10 | 997 | 1,007 | 990 | 994 | 194,100 |
| 2024/04/09 | 994 | 1,004 | 986 | 997 | 114,200 |
| 2024/04/08 | 985 | 993 | 980 | 991 | 129,600 |
| 2024/04/05 | 985 | 986 | 963 | 982 | 135,600 |
| 2024/04/04 | 1,010 | 1,016 | 997 | 999 | 261,800 |
| 2024/04/03 | 973 | 1,002 | 965 | 995 | 133,100 |
| 2024/04/02 | 971 | 987 | 969 | 983 | 123,000 |
| 2024/04/01 | 1,011 | 1,011 | 974 | 978 | 144,600 |
| 2024/03/29 | 1,017 | 1,017 | 1,001 | 1,008 | 70,300 |
| 2024/03/28 | 1,005 | 1,018 | 995 | 1,005 | 90,000 |
| 2024/03/27 | 1,006 | 1,022 | 1,006 | 1,018 | 131,300 |
| 2024/03/26 | 995 | 1,013 | 993 | 1,000 | 87,400 |
| 2024/03/25 | 1,020 | 1,026 | 995 | 1,002 | 174,800 |
| 2024/03/22 | 1,005 | 1,023 | 1,000 | 1,022 | 196,700 |
| 2024/03/21 | 1,025 | 1,031 | 997 | 1,002 | 242,900 |
| 2024/03/19 | 992 | 1,017 | 992 | 1,007 | 141,600 |
| 2024/03/18 | 995 | 998 | 986 | 989 | 134,700 |
| 2024/03/15 | 1,009 | 1,009 | 977 | 990 | 221,400 |
| 2024/03/14 | 1,004 | 1,020 | 996 | 1,020 | 238,300 |
| 2024/03/13 | 1,019 | 1,019 | 995 | 1,003 | 148,600 |
| 2024/03/12 | 970 | 1,006 | 964 | 1,006 | 175,400 |
| 2024/03/11 | 992 | 1,011 | 973 | 985 | 226,000 |
| 2024/03/08 | 989 | 1,037 | 989 | 1,022 | 330,300 |
| 2024/03/07 | 1,010 | 1,012 | 979 | 987 | 262,500 |
| 2024/03/06 | 995 | 1,020 | 985 | 1,007 | 337,600 |
| 2024/03/05 | 996 | 1,020 | 988 | 1,004 | 255,500 |
| 2024/03/04 | 996 | 1,007 | 983 | 1,002 | 613,200 |
| 2024/03/01 | 908 | 975 | 908 | 966 | 394,700 |
| 2024/02/29 | 931 | 931 | 908 | 908 | 135,200 |
| 2024/02/28 | 909 | 937 | 905 | 931 | 179,400 |
| 2024/02/27 | 925 | 925 | 909 | 909 | 166,900 |
| 2024/02/26 | 930 | 933 | 920 | 925 | 172,800 |
| 2024/02/22 | 938 | 940 | 920 | 923 | 94,200 |
| 2024/02/21 | 939 | 939 | 913 | 923 | 135,200 |
| 2024/02/20 | 938 | 943 | 929 | 929 | 101,900 |
| 2024/02/19 | 958 | 958 | 941 | 943 | 177,300 |
| 2024/02/16 | 920 | 961 | 920 | 958 | 341,500 |
| 2024/02/15 | 943 | 947 | 922 | 922 | 175,400 |
| 2024/02/14 | 950 | 953 | 919 | 931 | 327,300 |
| 2024/02/13 | 908 | 968 | 908 | 965 | 725,500 |
| 2024/02/09 | 899 | 910 | 891 | 895 | 153,100 |
| 2024/02/08 | 910 | 910 | 896 | 907 | 162,400 |
| 2024/02/07 | 890 | 916 | 890 | 909 | 236,900 |
| 2024/02/06 | 902 | 902 | 892 | 898 | 97,400 |
| 2024/02/05 | 898 | 903 | 893 | 902 | 165,300 |
| 2024/02/02 | 890 | 900 | 879 | 893 | 160,700 |
| 2024/02/01 | 880 | 894 | 880 | 890 | 111,000 |
| 2024/01/31 | 882 | 895 | 879 | 890 | 125,600 |
| 2024/01/30 | 890 | 893 | 882 | 886 | 104,100 |
| 2024/01/29 | 883 | 891 | 883 | 890 | 101,400 |
| 2024/01/26 | 892 | 893 | 887 | 888 | 104,700 |
| 2024/01/25 | 887 | 897 | 886 | 893 | 165,700 |
| 2024/01/24 | 886 | 895 | 882 | 888 | 107,200 |
| 2024/01/23 | 895 | 895 | 879 | 887 | 147,100 |
| 2024/01/22 | 889 | 891 | 884 | 890 | 145,600 |
| 2024/01/19 | 858 | 881 | 853 | 874 | 280,300 |
| 2024/01/18 | 842 | 850 | 842 | 847 | 76,200 |
| 2024/01/17 | 841 | 857 | 841 | 846 | 219,500 |
| 2024/01/16 | 854 | 859 | 842 | 842 | 81,800 |
| 2024/01/15 | 852 | 859 | 850 | 854 | 97,000 |
| 2024/01/12 | 866 | 870 | 852 | 857 | 115,900 |
| 2024/01/11 | 866 | 874 | 861 | 866 | 103,800 |
| 2024/01/10 | 878 | 878 | 863 | 863 | 178,300 |
| 2024/01/09 | 875 | 883 | 870 | 878 | 251,700 |
| 2024/01/05 | 874 | 878 | 862 | 863 | 158,600 |
| 2024/01/04 | 850 | 875 | 846 | 873 | 234,900 |