四電工(1939)の株価時系列情報
四電工(1939)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 2,007 | 2,027 | 1,983 | 2,022 | 87,800 |
| 2026/02/20 | 2,010 | 2,020 | 1,996 | 2,011 | 60,900 |
| 2026/02/19 | 2,001 | 2,017 | 1,982 | 2,016 | 86,900 |
| 2026/02/18 | 2,030 | 2,030 | 2,000 | 2,001 | 110,500 |
| 2026/02/17 | 2,018 | 2,043 | 2,000 | 2,006 | 109,100 |
| 2026/02/16 | 2,004 | 2,035 | 1,966 | 2,024 | 217,100 |
| 2026/02/13 | 2,050 | 2,053 | 1,991 | 2,002 | 217,600 |
| 2026/02/12 | 2,033 | 2,063 | 2,028 | 2,055 | 146,100 |
| 2026/02/10 | 2,032 | 2,036 | 2,010 | 2,026 | 148,700 |
| 2026/02/09 | 2,000 | 2,046 | 1,992 | 2,029 | 212,800 |
| 2026/02/06 | 1,944 | 1,970 | 1,922 | 1,958 | 154,500 |
| 2026/02/05 | 1,944 | 1,954 | 1,922 | 1,940 | 168,200 |
| 2026/02/04 | 1,910 | 1,965 | 1,895 | 1,938 | 253,900 |
| 2026/02/03 | 1,850 | 1,916 | 1,841 | 1,906 | 261,700 |
| 2026/02/02 | 1,826 | 1,864 | 1,775 | 1,830 | 481,900 |
| 2026/01/30 | 1,707 | 1,707 | 1,660 | 1,674 | 178,500 |
| 2026/01/29 | 1,724 | 1,724 | 1,687 | 1,707 | 142,200 |
| 2026/01/28 | 1,721 | 1,725 | 1,707 | 1,724 | 119,200 |
| 2026/01/27 | 1,715 | 1,732 | 1,701 | 1,732 | 140,000 |
| 2026/01/26 | 1,720 | 1,731 | 1,707 | 1,720 | 182,000 |
| 2026/01/23 | 1,720 | 1,742 | 1,717 | 1,730 | 107,500 |
| 2026/01/22 | 1,694 | 1,732 | 1,694 | 1,718 | 181,300 |
| 2026/01/21 | 1,650 | 1,694 | 1,641 | 1,694 | 109,300 |
| 2026/01/20 | 1,693 | 1,693 | 1,652 | 1,658 | 137,600 |
| 2026/01/19 | 1,700 | 1,716 | 1,682 | 1,698 | 124,600 |
| 2026/01/16 | 1,681 | 1,717 | 1,676 | 1,707 | 152,400 |
| 2026/01/15 | 1,645 | 1,687 | 1,637 | 1,678 | 160,400 |
| 2026/01/14 | 1,627 | 1,647 | 1,623 | 1,647 | 117,500 |
| 2026/01/13 | 1,613 | 1,632 | 1,601 | 1,625 | 156,200 |
| 2026/01/09 | 1,584 | 1,598 | 1,580 | 1,598 | 71,700 |
| 2026/01/08 | 1,577 | 1,593 | 1,571 | 1,586 | 65,300 |
| 2026/01/07 | 1,577 | 1,586 | 1,568 | 1,575 | 101,200 |
| 2026/01/06 | 1,562 | 1,588 | 1,562 | 1,577 | 77,100 |
| 2026/01/05 | 1,559 | 1,570 | 1,550 | 1,562 | 93,900 |
| 2025/12/30 | 1,556 | 1,570 | 1,550 | 1,558 | 66,900 |
| 2025/12/29 | 1,550 | 1,561 | 1,543 | 1,561 | 67,200 |
| 2025/12/26 | 1,549 | 1,551 | 1,528 | 1,532 | 60,700 |
| 2025/12/25 | 1,540 | 1,545 | 1,535 | 1,544 | 31,100 |
| 2025/12/24 | 1,534 | 1,555 | 1,532 | 1,539 | 80,800 |
| 2025/12/23 | 1,540 | 1,543 | 1,527 | 1,530 | 99,800 |
| 2025/12/22 | 1,520 | 1,544 | 1,514 | 1,540 | 103,300 |
| 2025/12/19 | 1,494 | 1,510 | 1,490 | 1,510 | 66,800 |
| 2025/12/18 | 1,480 | 1,491 | 1,476 | 1,487 | 41,000 |
| 2025/12/17 | 1,491 | 1,491 | 1,472 | 1,481 | 51,100 |
| 2025/12/16 | 1,492 | 1,504 | 1,482 | 1,483 | 117,100 |
| 2025/12/15 | 1,475 | 1,492 | 1,469 | 1,492 | 48,300 |
| 2025/12/12 | 1,464 | 1,478 | 1,458 | 1,478 | 85,400 |
| 2025/12/11 | 1,466 | 1,468 | 1,445 | 1,445 | 85,500 |
| 2025/12/10 | 1,469 | 1,469 | 1,456 | 1,466 | 91,600 |
| 2025/12/09 | 1,473 | 1,478 | 1,451 | 1,458 | 51,600 |
| 2025/12/08 | 1,455 | 1,470 | 1,453 | 1,467 | 72,700 |
| 2025/12/05 | 1,467 | 1,472 | 1,452 | 1,453 | 51,600 |
| 2025/12/04 | 1,463 | 1,472 | 1,461 | 1,467 | 40,600 |
| 2025/12/03 | 1,475 | 1,475 | 1,454 | 1,463 | 57,800 |
| 2025/12/02 | 1,489 | 1,489 | 1,463 | 1,465 | 65,400 |
| 2025/12/01 | 1,518 | 1,518 | 1,484 | 1,488 | 92,800 |
| 2025/11/28 | 1,495 | 1,511 | 1,487 | 1,509 | 150,500 |
| 2025/11/27 | 1,501 | 1,509 | 1,487 | 1,489 | 87,900 |
| 2025/11/26 | 1,475 | 1,494 | 1,475 | 1,492 | 84,100 |
| 2025/11/25 | 1,459 | 1,476 | 1,458 | 1,471 | 72,400 |
| 2025/11/21 | 1,423 | 1,455 | 1,423 | 1,455 | 81,100 |
| 2025/11/20 | 1,428 | 1,440 | 1,425 | 1,431 | 66,100 |
| 2025/11/19 | 1,416 | 1,429 | 1,402 | 1,415 | 54,800 |
| 2025/11/18 | 1,456 | 1,456 | 1,412 | 1,415 | 107,800 |
| 2025/11/17 | 1,448 | 1,459 | 1,440 | 1,456 | 100,500 |
| 2025/11/14 | 1,422 | 1,442 | 1,419 | 1,441 | 113,900 |
| 2025/11/13 | 1,419 | 1,430 | 1,418 | 1,430 | 85,400 |
| 2025/11/12 | 1,424 | 1,429 | 1,412 | 1,416 | 84,600 |
| 2025/11/11 | 1,411 | 1,422 | 1,398 | 1,422 | 108,500 |
| 2025/11/10 | 1,392 | 1,411 | 1,392 | 1,407 | 127,700 |
| 2025/11/07 | 1,383 | 1,386 | 1,376 | 1,386 | 60,100 |
| 2025/11/06 | 1,369 | 1,391 | 1,360 | 1,386 | 178,400 |
| 2025/11/05 | 1,361 | 1,368 | 1,340 | 1,366 | 176,100 |
| 2025/11/04 | 1,378 | 1,395 | 1,359 | 1,365 | 400,000 |
| 2025/10/31 | 1,418 | 1,420 | 1,396 | 1,408 | 270,000 |
| 2025/10/30 | 1,398 | 1,420 | 1,398 | 1,418 | 208,400 |
| 2025/10/29 | 1,390 | 1,428 | 1,385 | 1,398 | 410,100 |
| 2025/10/28 | 1,396 | 1,396 | 1,359 | 1,363 | 138,500 |
| 2025/10/27 | 1,384 | 1,395 | 1,383 | 1,395 | 140,300 |
| 2025/10/24 | 1,377 | 1,382 | 1,372 | 1,378 | 79,700 |
| 2025/10/23 | 1,363 | 1,378 | 1,357 | 1,377 | 99,300 |
| 2025/10/22 | 1,345 | 1,363 | 1,345 | 1,363 | 74,700 |
| 2025/10/21 | 1,362 | 1,362 | 1,344 | 1,344 | 61,200 |
| 2025/10/20 | 1,355 | 1,363 | 1,349 | 1,352 | 73,200 |
| 2025/10/17 | 1,350 | 1,353 | 1,344 | 1,348 | 53,000 |
| 2025/10/16 | 1,341 | 1,354 | 1,341 | 1,352 | 67,400 |
| 2025/10/15 | 1,318 | 1,338 | 1,318 | 1,338 | 63,200 |
| 2025/10/14 | 1,303 | 1,324 | 1,303 | 1,310 | 99,700 |
| 2025/10/10 | 1,328 | 1,329 | 1,313 | 1,316 | 93,600 |
| 2025/10/09 | 1,337 | 1,339 | 1,332 | 1,335 | 64,300 |
| 2025/10/08 | 1,355 | 1,362 | 1,332 | 1,333 | 75,600 |
| 2025/10/07 | 1,355 | 1,358 | 1,345 | 1,352 | 71,800 |
| 2025/10/06 | 1,347 | 1,357 | 1,340 | 1,355 | 128,300 |
| 2025/10/03 | 1,315 | 1,327 | 1,315 | 1,321 | 63,800 |
| 2025/10/02 | 1,324 | 1,330 | 1,312 | 1,315 | 76,200 |
| 2025/10/01 | 1,336 | 1,338 | 1,314 | 1,322 | 135,100 |
| 2025/09/30 | 1,354 | 1,356 | 1,335 | 1,342 | 128,700 |
| 2025/09/29 | 1,368 | 1,371 | 1,351 | 1,357 | 131,700 |
| 2025/09/26 | 1,369 | 1,386 | 1,368 | 1,386 | 160,800 |
| 2025/09/25 | 1,371 | 1,375 | 1,369 | 1,372 | 113,600 |
| 2025/09/24 | 1,372 | 1,373 | 1,363 | 1,371 | 123,400 |
| 2025/09/22 | 1,371 | 1,376 | 1,366 | 1,370 | 88,400 |
| 2025/09/19 | 1,375 | 1,378 | 1,356 | 1,368 | 147,600 |
| 2025/09/18 | 1,365 | 1,367 | 1,355 | 1,364 | 146,200 |
| 2025/09/17 | 1,381 | 1,382 | 1,364 | 1,365 | 146,800 |
| 2025/09/16 | 1,383 | 1,389 | 1,379 | 1,386 | 132,800 |
| 2025/09/12 | 1,395 | 1,398 | 1,383 | 1,384 | 169,200 |
| 2025/09/11 | 1,394 | 1,399 | 1,386 | 1,395 | 147,100 |
| 2025/09/10 | 1,388 | 1,396 | 1,386 | 1,395 | 98,700 |
| 2025/09/09 | 1,400 | 1,410 | 1,388 | 1,392 | 177,100 |
| 2025/09/08 | 1,398 | 1,402 | 1,394 | 1,399 | 126,000 |
| 2025/09/05 | 1,400 | 1,401 | 1,386 | 1,395 | 151,400 |
| 2025/09/04 | 1,398 | 1,403 | 1,391 | 1,400 | 124,400 |
| 2025/09/03 | 1,417 | 1,418 | 1,398 | 1,403 | 190,600 |
| 2025/09/02 | 1,435 | 1,439 | 1,414 | 1,420 | 260,700 |
| 2025/09/01 | 1,405 | 1,435 | 1,405 | 1,425 | 316,800 |
| 2025/08/29 | 1,380 | 1,381 | 1,372 | 1,377 | 90,900 |
| 2025/08/28 | 1,368 | 1,379 | 1,365 | 1,377 | 104,100 |
| 2025/08/27 | 1,358 | 1,372 | 1,356 | 1,368 | 94,200 |
| 2025/08/26 | 1,370 | 1,372 | 1,357 | 1,359 | 196,400 |
| 2025/08/25 | 1,380 | 1,380 | 1,365 | 1,373 | 99,600 |
| 2025/08/22 | 1,367 | 1,372 | 1,363 | 1,371 | 86,300 |
| 2025/08/21 | 1,374 | 1,374 | 1,365 | 1,365 | 128,900 |
| 2025/08/20 | 1,375 | 1,386 | 1,371 | 1,379 | 128,700 |
| 2025/08/19 | 1,370 | 1,380 | 1,363 | 1,375 | 160,100 |
| 2025/08/18 | 1,351 | 1,380 | 1,351 | 1,378 | 153,300 |
| 2025/08/15 | 1,350 | 1,357 | 1,343 | 1,351 | 150,900 |
| 2025/08/14 | 1,358 | 1,360 | 1,350 | 1,352 | 146,500 |
| 2025/08/13 | 1,362 | 1,370 | 1,351 | 1,364 | 112,700 |
| 2025/08/12 | 1,367 | 1,371 | 1,360 | 1,362 | 160,400 |
| 2025/08/08 | 1,358 | 1,365 | 1,346 | 1,363 | 117,400 |
| 2025/08/07 | 1,350 | 1,365 | 1,349 | 1,359 | 165,900 |
| 2025/08/06 | 1,323 | 1,349 | 1,322 | 1,346 | 84,500 |
| 2025/08/05 | 1,324 | 1,334 | 1,317 | 1,330 | 104,000 |
| 2025/08/04 | 1,305 | 1,323 | 1,300 | 1,323 | 139,700 |
| 2025/08/01 | 1,300 | 1,315 | 1,293 | 1,308 | 271,400 |
| 2025/07/31 | 1,335 | 1,339 | 1,323 | 1,338 | 142,100 |
| 2025/07/30 | 1,322 | 1,335 | 1,317 | 1,334 | 93,900 |
| 2025/07/29 | 1,310 | 1,321 | 1,305 | 1,319 | 110,600 |
| 2025/07/28 | 1,335 | 1,347 | 1,327 | 1,329 | 114,600 |
| 2025/07/25 | 1,326 | 1,331 | 1,314 | 1,324 | 79,000 |
| 2025/07/24 | 1,322 | 1,328 | 1,317 | 1,326 | 81,400 |
| 2025/07/23 | 1,307 | 1,328 | 1,301 | 1,322 | 161,000 |
| 2025/07/22 | 1,297 | 1,309 | 1,296 | 1,306 | 54,800 |
| 2025/07/18 | 1,297 | 1,301 | 1,292 | 1,292 | 71,800 |
| 2025/07/17 | 1,293 | 1,297 | 1,287 | 1,297 | 74,200 |
| 2025/07/16 | 1,293 | 1,307 | 1,288 | 1,295 | 69,600 |
| 2025/07/15 | 1,306 | 1,306 | 1,295 | 1,295 | 39,700 |
| 2025/07/14 | 1,293 | 1,304 | 1,288 | 1,299 | 84,400 |
| 2025/07/11 | 1,295 | 1,308 | 1,294 | 1,294 | 63,500 |
| 2025/07/10 | 1,306 | 1,307 | 1,290 | 1,290 | 85,700 |
| 2025/07/09 | 1,296 | 1,309 | 1,296 | 1,306 | 78,900 |
| 2025/07/08 | 1,295 | 1,297 | 1,287 | 1,296 | 55,100 |
| 2025/07/07 | 1,298 | 1,300 | 1,286 | 1,295 | 62,700 |
| 2025/07/04 | 1,301 | 1,308 | 1,294 | 1,301 | 112,400 |
| 2025/07/03 | 1,299 | 1,303 | 1,280 | 1,292 | 149,500 |
| 2025/07/02 | 1,280 | 1,299 | 1,278 | 1,294 | 79,100 |
| 2025/07/01 | 1,295 | 1,301 | 1,280 | 1,286 | 111,500 |
| 2025/06/30 | 1,311 | 1,318 | 1,298 | 1,309 | 184,500 |
| 2025/06/27 | 1,293 | 1,307 | 1,288 | 1,298 | 173,100 |
| 2025/06/26 | 1,281 | 1,295 | 1,281 | 1,295 | 78,100 |
| 2025/06/25 | 1,279 | 1,285 | 1,269 | 1,281 | 71,500 |
| 2025/06/24 | 1,299 | 1,300 | 1,280 | 1,282 | 50,800 |
| 2025/06/23 | 1,281 | 1,295 | 1,278 | 1,289 | 57,100 |
| 2025/06/20 | 1,289 | 1,298 | 1,285 | 1,288 | 95,300 |
| 2025/06/19 | 1,283 | 1,288 | 1,276 | 1,284 | 41,100 |
| 2025/06/18 | 1,284 | 1,295 | 1,277 | 1,283 | 60,600 |
| 2025/06/17 | 1,285 | 1,285 | 1,277 | 1,283 | 54,900 |
| 2025/06/16 | 1,280 | 1,287 | 1,278 | 1,285 | 40,600 |
| 2025/06/13 | 1,278 | 1,278 | 1,269 | 1,274 | 53,500 |
| 2025/06/12 | 1,279 | 1,284 | 1,273 | 1,282 | 56,300 |
| 2025/06/11 | 1,281 | 1,287 | 1,278 | 1,287 | 57,600 |
| 2025/06/10 | 1,284 | 1,293 | 1,276 | 1,276 | 95,400 |
| 2025/06/09 | 1,293 | 1,293 | 1,279 | 1,283 | 42,000 |
| 2025/06/06 | 1,282 | 1,297 | 1,280 | 1,284 | 49,500 |
| 2025/06/05 | 1,277 | 1,285 | 1,275 | 1,281 | 33,600 |
| 2025/06/04 | 1,283 | 1,290 | 1,221 | 1,279 | 201,900 |
| 2025/06/03 | 1,298 | 1,298 | 1,278 | 1,279 | 77,500 |
| 2025/06/02 | 1,291 | 1,297 | 1,283 | 1,293 | 62,600 |
| 2025/05/30 | 1,286 | 1,303 | 1,282 | 1,300 | 149,400 |
| 2025/05/29 | 1,290 | 1,296 | 1,287 | 1,292 | 51,800 |
| 2025/05/28 | 1,297 | 1,298 | 1,287 | 1,291 | 51,100 |
| 2025/05/27 | 1,281 | 1,292 | 1,281 | 1,290 | 35,100 |
| 2025/05/26 | 1,289 | 1,292 | 1,275 | 1,290 | 46,700 |
| 2025/05/23 | 1,281 | 1,291 | 1,281 | 1,283 | 48,800 |
| 2025/05/22 | 1,281 | 1,290 | 1,275 | 1,280 | 57,100 |
| 2025/05/21 | 1,285 | 1,290 | 1,282 | 1,287 | 65,700 |
| 2025/05/20 | 1,301 | 1,304 | 1,285 | 1,290 | 82,800 |
| 2025/05/19 | 1,298 | 1,307 | 1,295 | 1,301 | 42,200 |
| 2025/05/16 | 1,300 | 1,308 | 1,297 | 1,301 | 43,800 |
| 2025/05/15 | 1,292 | 1,308 | 1,284 | 1,300 | 58,500 |
| 2025/05/14 | 1,295 | 1,320 | 1,282 | 1,305 | 139,200 |
| 2025/05/13 | 1,329 | 1,330 | 1,295 | 1,296 | 89,500 |
| 2025/05/12 | 1,318 | 1,325 | 1,303 | 1,315 | 63,700 |
| 2025/05/09 | 1,322 | 1,334 | 1,310 | 1,320 | 105,100 |
| 2025/05/08 | 1,303 | 1,321 | 1,293 | 1,307 | 135,300 |
| 2025/05/07 | 1,282 | 1,317 | 1,272 | 1,311 | 114,900 |
| 2025/05/02 | 1,270 | 1,288 | 1,262 | 1,277 | 141,800 |
| 2025/05/01 | 1,271 | 1,329 | 1,254 | 1,259 | 436,700 |
| 2025/04/30 | 1,350 | 1,355 | 1,335 | 1,345 | 198,100 |