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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,320 | 1,355 | 1,313 | 1,341 | 207,700 |
| 2025/04/25 | 1,300 | 1,310 | 1,293 | 1,299 | 153,900 |
| 2025/04/24 | 1,270 | 1,274 | 1,255 | 1,259 | 65,800 |
| 2025/04/23 | 1,270 | 1,274 | 1,264 | 1,266 | 69,600 |
| 2025/04/22 | 1,246 | 1,260 | 1,244 | 1,260 | 39,800 |
| 2025/04/21 | 1,245 | 1,250 | 1,235 | 1,246 | 76,100 |
| 2025/04/18 | 1,223 | 1,252 | 1,222 | 1,246 | 71,600 |
| 2025/04/17 | 1,203 | 1,218 | 1,203 | 1,214 | 43,100 |
| 2025/04/16 | 1,207 | 1,212 | 1,196 | 1,200 | 51,200 |
| 2025/04/15 | 1,205 | 1,208 | 1,197 | 1,198 | 31,600 |
| 2025/04/14 | 1,199 | 1,214 | 1,192 | 1,202 | 62,400 |
| 2025/04/11 | 1,175 | 1,191 | 1,160 | 1,187 | 65,700 |
| 2025/04/10 | 1,219 | 1,222 | 1,189 | 1,205 | 125,800 |
| 2025/04/09 | 1,150 | 1,155 | 1,128 | 1,147 | 113,100 |
| 2025/04/08 | 1,146 | 1,180 | 1,142 | 1,163 | 121,600 |
| 2025/04/07 | 1,093 | 1,131 | 1,076 | 1,096 | 201,800 |
| 2025/04/04 | 1,189 | 1,197 | 1,148 | 1,174 | 194,400 |
| 2025/04/03 | 1,218 | 1,218 | 1,200 | 1,217 | 147,000 |
| 2025/04/02 | 1,260 | 1,264 | 1,237 | 1,248 | 109,600 |
| 2025/04/01 | 1,286 | 1,295 | 1,265 | 1,265 | 104,000 |
| 2025/03/31 | 1,300 | 1,300 | 1,280 | 1,285 | 166,100 |
| 2025/03/28 | 1,310 | 1,327 | 1,307 | 1,313 | 103,600 |
| 2025/03/27 | 1,341 | 1,356 | 1,338 | 1,353 | 148,300 |
| 2025/03/26 | 1,332 | 1,346 | 1,326 | 1,346 | 144,300 |
| 2025/03/25 | 1,342 | 1,349 | 1,330 | 1,330 | 115,100 |
| 2025/03/24 | 1,353 | 1,356 | 1,312 | 1,328 | 286,500 |
| 2025/03/21 | 1,390 | 1,395 | 1,325 | 1,325 | 924,900 |
| 2025/03/19 | 1,388 | 1,404 | 1,386 | 1,392 | 139,000 |
| 2025/03/18 | 1,381 | 1,398 | 1,375 | 1,390 | 143,300 |
| 2025/03/17 | 1,359 | 1,376 | 1,355 | 1,370 | 108,900 |
| 2025/03/14 | 1,329 | 1,357 | 1,326 | 1,345 | 146,000 |
| 2025/03/13 | 1,344 | 1,356 | 1,329 | 1,338 | 125,900 |
| 2025/03/12 | 1,336 | 1,343 | 1,330 | 1,337 | 80,200 |
| 2025/03/11 | 1,333 | 1,341 | 1,307 | 1,339 | 108,200 |
| 2025/03/10 | 1,350 | 1,362 | 1,340 | 1,345 | 112,500 |
| 2025/03/07 | 1,353 | 1,360 | 1,333 | 1,344 | 150,200 |
| 2025/03/06 | 1,351 | 1,375 | 1,348 | 1,357 | 143,500 |
| 2025/03/05 | 1,341 | 1,356 | 1,338 | 1,342 | 106,000 |
| 2025/03/04 | 1,326 | 1,338 | 1,320 | 1,329 | 81,400 |
| 2025/03/03 | 1,332 | 1,340 | 1,317 | 1,323 | 145,400 |
| 2025/02/28 | 1,319 | 1,331 | 1,302 | 1,313 | 87,200 |
| 2025/02/27 | 1,314 | 1,324 | 1,308 | 1,320 | 78,900 |
| 2025/02/26 | 1,305 | 1,318 | 1,292 | 1,302 | 206,300 |
| 2025/02/25 | 1,305 | 1,322 | 1,298 | 1,303 | 187,400 |
| 2025/02/21 | 1,338 | 1,345 | 1,323 | 1,330 | 98,400 |
| 2025/02/20 | 1,350 | 1,358 | 1,340 | 1,347 | 88,200 |
| 2025/02/19 | 1,396 | 1,419 | 1,357 | 1,357 | 111,800 |
| 2025/02/18 | 1,347 | 1,395 | 1,347 | 1,389 | 128,500 |
| 2025/02/17 | 1,376 | 1,385 | 1,343 | 1,346 | 128,800 |
| 2025/02/14 | 1,416 | 1,416 | 1,384 | 1,385 | 95,100 |
| 2025/02/13 | 1,427 | 1,431 | 1,407 | 1,408 | 123,100 |
| 2025/02/12 | 1,419 | 1,439 | 1,419 | 1,424 | 83,000 |
| 2025/02/10 | 1,415 | 1,428 | 1,409 | 1,418 | 81,300 |
| 2025/02/07 | 1,414 | 1,428 | 1,407 | 1,408 | 109,100 |
| 2025/02/06 | 1,424 | 1,438 | 1,408 | 1,415 | 117,700 |
| 2025/02/05 | 1,415 | 1,424 | 1,395 | 1,418 | 221,000 |
| 2025/02/04 | 1,456 | 1,473 | 1,420 | 1,421 | 195,200 |
| 2025/02/03 | 1,382 | 1,460 | 1,356 | 1,430 | 433,600 |
| 2025/01/31 | 1,525 | 1,560 | 1,508 | 1,535 | 265,100 |
| 2025/01/30 | 1,500 | 1,514 | 1,476 | 1,511 | 100,900 |
| 2025/01/29 | 1,476 | 1,501 | 1,469 | 1,497 | 74,700 |
| 2025/01/28 | 1,472 | 1,490 | 1,460 | 1,476 | 84,900 |
| 2025/01/27 | 1,502 | 1,510 | 1,480 | 1,483 | 43,600 |
| 2025/01/24 | 1,474 | 1,495 | 1,472 | 1,481 | 69,700 |
| 2025/01/23 | 1,473 | 1,484 | 1,466 | 1,475 | 60,900 |
| 2025/01/22 | 1,486 | 1,494 | 1,473 | 1,480 | 47,400 |
| 2025/01/21 | 1,484 | 1,484 | 1,458 | 1,476 | 43,500 |
| 2025/01/20 | 1,474 | 1,479 | 1,464 | 1,470 | 32,900 |
| 2025/01/17 | 1,473 | 1,478 | 1,451 | 1,462 | 57,400 |
| 2025/01/16 | 1,493 | 1,502 | 1,471 | 1,473 | 73,500 |
| 2025/01/15 | 1,503 | 1,510 | 1,471 | 1,492 | 149,600 |
| 2025/01/14 | 1,533 | 1,540 | 1,486 | 1,500 | 149,000 |
| 2025/01/10 | 1,553 | 1,571 | 1,549 | 1,557 | 76,900 |
| 2025/01/09 | 1,552 | 1,553 | 1,517 | 1,544 | 120,000 |
| 2025/01/08 | 1,590 | 1,594 | 1,557 | 1,568 | 136,600 |
| 2025/01/07 | 1,616 | 1,616 | 1,589 | 1,595 | 95,900 |
| 2025/01/06 | 1,615 | 1,637 | 1,604 | 1,615 | 130,500 |
| 2024/12/30 | 1,607 | 1,618 | 1,588 | 1,593 | 75,200 |
| 2024/12/27 | 1,600 | 1,607 | 1,590 | 1,598 | 93,900 |
| 2024/12/26 | 1,554 | 1,605 | 1,548 | 1,596 | 102,500 |
| 2024/12/25 | 1,576 | 1,591 | 1,552 | 1,567 | 78,300 |
| 2024/12/24 | 1,589 | 1,595 | 1,574 | 1,581 | 53,800 |
| 2024/12/23 | 1,576 | 1,611 | 1,574 | 1,576 | 105,900 |
| 2024/12/20 | 1,580 | 1,590 | 1,565 | 1,576 | 84,500 |
| 2024/12/19 | 1,520 | 1,569 | 1,512 | 1,561 | 90,700 |
| 2024/12/18 | 1,556 | 1,557 | 1,527 | 1,536 | 90,800 |
| 2024/12/17 | 1,533 | 1,562 | 1,522 | 1,556 | 105,600 |
| 2024/12/16 | 1,536 | 1,545 | 1,508 | 1,533 | 89,900 |
| 2024/12/13 | 1,480 | 1,535 | 1,480 | 1,528 | 113,600 |
| 2024/12/12 | 1,497 | 1,500 | 1,462 | 1,497 | 120,600 |
| 2024/12/11 | 1,455 | 1,503 | 1,450 | 1,497 | 87,600 |
| 2024/12/10 | 1,498 | 1,501 | 1,460 | 1,468 | 100,500 |
| 2024/12/09 | 1,477 | 1,483 | 1,468 | 1,483 | 67,200 |
| 2024/12/06 | 1,483 | 1,483 | 1,457 | 1,471 | 40,000 |
| 2024/12/05 | 1,455 | 1,484 | 1,455 | 1,474 | 97,300 |
| 2024/12/04 | 1,482 | 1,482 | 1,451 | 1,451 | 106,600 |
| 2024/12/03 | 1,474 | 1,507 | 1,471 | 1,478 | 120,700 |
| 2024/12/02 | 1,477 | 1,490 | 1,461 | 1,475 | 63,000 |
| 2024/11/29 | 1,455 | 1,489 | 1,448 | 1,477 | 132,900 |
| 2024/11/28 | 1,430 | 1,456 | 1,427 | 1,456 | 74,800 |
| 2024/11/27 | 1,466 | 1,466 | 1,430 | 1,449 | 117,000 |
| 2024/11/26 | 1,478 | 1,491 | 1,452 | 1,465 | 59,000 |
| 2024/11/25 | 1,465 | 1,491 | 1,443 | 1,483 | 181,300 |
| 2024/11/22 | 1,486 | 1,493 | 1,473 | 1,476 | 70,600 |
| 2024/11/21 | 1,502 | 1,510 | 1,473 | 1,490 | 120,500 |
| 2024/11/20 | 1,565 | 1,572 | 1,491 | 1,497 | 114,000 |
| 2024/11/19 | 1,549 | 1,576 | 1,534 | 1,548 | 142,300 |
| 2024/11/18 | 1,525 | 1,548 | 1,517 | 1,534 | 71,000 |
| 2024/11/15 | 1,530 | 1,551 | 1,514 | 1,520 | 128,900 |
| 2024/11/14 | 1,490 | 1,530 | 1,490 | 1,530 | 174,500 |
| 2024/11/13 | 1,506 | 1,525 | 1,456 | 1,480 | 294,900 |
| 2024/11/12 | 1,528 | 1,530 | 1,502 | 1,524 | 129,000 |
| 2024/11/11 | 1,511 | 1,530 | 1,502 | 1,515 | 136,200 |
| 2024/11/08 | 1,490 | 1,528 | 1,489 | 1,507 | 234,200 |
| 2024/11/07 | 1,490 | 1,513 | 1,459 | 1,488 | 248,600 |
| 2024/11/06 | 1,406 | 1,489 | 1,406 | 1,470 | 251,300 |
| 2024/11/05 | 1,380 | 1,411 | 1,373 | 1,400 | 224,000 |
| 2024/11/01 | 1,339 | 1,380 | 1,316 | 1,360 | 341,900 |
| 2024/10/31 | 1,254 | 1,282 | 1,250 | 1,279 | 132,200 |
| 2024/10/30 | 1,250 | 1,283 | 1,250 | 1,260 | 135,800 |
| 2024/10/29 | 1,255 | 1,262 | 1,235 | 1,247 | 61,000 |
| 2024/10/28 | 1,214 | 1,253 | 1,209 | 1,245 | 76,900 |
| 2024/10/25 | 1,251 | 1,251 | 1,209 | 1,221 | 86,400 |
| 2024/10/24 | 1,241 | 1,254 | 1,230 | 1,246 | 53,400 |
| 2024/10/23 | 1,263 | 1,264 | 1,237 | 1,245 | 76,500 |
| 2024/10/22 | 1,270 | 1,285 | 1,252 | 1,254 | 64,800 |
| 2024/10/21 | 1,277 | 1,284 | 1,270 | 1,270 | 24,600 |
| 2024/10/18 | 1,280 | 1,288 | 1,272 | 1,277 | 44,800 |
| 2024/10/17 | 1,285 | 1,285 | 1,260 | 1,272 | 52,000 |
| 2024/10/16 | 1,263 | 1,288 | 1,255 | 1,268 | 56,400 |
| 2024/10/15 | 1,273 | 1,279 | 1,262 | 1,270 | 54,400 |
| 2024/10/11 | 1,277 | 1,284 | 1,268 | 1,268 | 36,300 |
| 2024/10/10 | 1,285 | 1,285 | 1,263 | 1,281 | 51,400 |
| 2024/10/09 | 1,290 | 1,296 | 1,263 | 1,272 | 65,900 |
| 2024/10/08 | 1,300 | 1,301 | 1,278 | 1,287 | 60,200 |
| 2024/10/07 | 1,310 | 1,324 | 1,300 | 1,310 | 64,200 |
| 2024/10/04 | 1,291 | 1,308 | 1,281 | 1,300 | 85,900 |
| 2024/10/03 | 1,279 | 1,305 | 1,270 | 1,304 | 69,100 |
| 2024/10/02 | 1,254 | 1,274 | 1,245 | 1,252 | 78,100 |
| 2024/10/01 | 1,298 | 1,300 | 1,255 | 1,266 | 78,900 |
| 2024/09/30 | 1,255 | 1,295 | 1,255 | 1,270 | 69,300 |
| 2024/09/27 | 1,273 | 1,324 | 1,270 | 1,293 | 92,600 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 3,910 | 3,985 | 3,880 | 3,985 | 38,600 |
| 2024/09/25 | 3,950 | 3,950 | 3,855 | 3,865 | 30,500 |
| 2024/09/24 | 3,950 | 3,995 | 3,930 | 3,935 | 30,200 |
| 2024/09/20 | 3,945 | 3,950 | 3,870 | 3,880 | 28,000 |
| 2024/09/19 | 3,885 | 3,935 | 3,885 | 3,920 | 25,100 |
| 2024/09/18 | 3,945 | 3,945 | 3,885 | 3,895 | 26,200 |
| 2024/09/17 | 3,900 | 3,925 | 3,850 | 3,880 | 18,700 |
| 2024/09/13 | 3,810 | 3,890 | 3,810 | 3,875 | 25,800 |
| 2024/09/12 | 3,885 | 3,895 | 3,805 | 3,805 | 24,700 |
| 2024/09/11 | 3,880 | 3,880 | 3,780 | 3,815 | 20,600 |
| 2024/09/10 | 3,850 | 3,915 | 3,850 | 3,860 | 21,200 |
| 2024/09/09 | 3,780 | 3,885 | 3,700 | 3,830 | 43,900 |
| 2024/09/06 | 3,915 | 3,925 | 3,850 | 3,875 | 19,600 |
| 2024/09/05 | 3,915 | 3,930 | 3,855 | 3,880 | 26,300 |
| 2024/09/04 | 3,845 | 3,895 | 3,825 | 3,855 | 36,700 |
| 2024/09/03 | 3,865 | 3,920 | 3,860 | 3,915 | 37,100 |
| 2024/09/02 | 3,845 | 3,855 | 3,805 | 3,835 | 17,500 |
| 2024/08/30 | 3,810 | 3,860 | 3,805 | 3,845 | 22,900 |
| 2024/08/29 | 3,805 | 3,820 | 3,775 | 3,805 | 20,900 |
| 2024/08/28 | 3,800 | 3,830 | 3,790 | 3,805 | 17,100 |
| 2024/08/27 | 3,735 | 3,845 | 3,715 | 3,800 | 28,200 |
| 2024/08/26 | 3,710 | 3,760 | 3,705 | 3,735 | 17,200 |
| 2024/08/23 | 3,730 | 3,730 | 3,675 | 3,710 | 20,600 |
| 2024/08/22 | 3,745 | 3,750 | 3,670 | 3,710 | 13,000 |
| 2024/08/21 | 3,730 | 3,755 | 3,630 | 3,745 | 32,700 |
| 2024/08/20 | 3,715 | 3,770 | 3,715 | 3,765 | 32,100 |
| 2024/08/19 | 3,710 | 3,770 | 3,685 | 3,715 | 29,900 |