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

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
2018/12/28 2,610 2,610 2,580 2,596 8,800
2018/12/27 2,589 2,630 2,584 2,609 6,200
2018/12/26 2,506 2,550 2,506 2,539 6,500
2018/12/25 2,550 2,550 2,505 2,506 9,700
2018/12/21 2,555 2,576 2,540 2,540 6,000
2018/12/20 2,596 2,608 2,558 2,563 7,600
2018/12/19 2,610 2,615 2,580 2,610 5,600
2018/12/18 2,619 2,630 2,600 2,618 3,600
2018/12/17 2,620 2,632 2,613 2,621 2,500
2018/12/14 2,615 2,630 2,615 2,628 6,600
2018/12/13 2,636 2,636 2,601 2,625 14,600
2018/12/12 2,627 2,644 2,627 2,642 7,000
2018/12/11 2,632 2,652 2,624 2,624 3,300
2018/12/10 2,657 2,657 2,602 2,632 6,600
2018/12/07 2,685 2,694 2,680 2,680 2,400
2018/12/06 2,716 2,723 2,697 2,697 2,700
2018/12/05 2,725 2,735 2,725 2,733 2,400
2018/12/04 2,750 2,750 2,735 2,740 7,200
2018/12/03 2,738 2,750 2,736 2,750 3,800
2018/11/30 2,726 2,738 2,726 2,738 7,600
2018/11/29 2,683 2,729 2,683 2,726 5,100
2018/11/28 2,650 2,677 2,650 2,670 3,400
2018/11/27 2,607 2,647 2,607 2,643 6,200
2018/11/26 2,586 2,596 2,580 2,596 1,700
2018/11/22 2,590 2,599 2,585 2,595 1,300
2018/11/21 2,586 2,600 2,586 2,599 1,200
2018/11/20 2,590 2,619 2,590 2,597 1,300
2018/11/19 2,590 2,607 2,590 2,598 2,500
2018/11/16 2,581 2,631 2,575 2,593 2,200
2018/11/15 2,590 2,610 2,590 2,595 1,100
2018/11/14 2,592 2,597 2,580 2,590 3,100
2018/11/13 2,601 2,601 2,585 2,591 2,700
2018/11/12 2,576 2,644 2,574 2,644 4,300
2018/11/09 2,585 2,595 2,575 2,576 2,400
2018/11/08 2,580 2,592 2,552 2,587 1,800
2018/11/07 2,551 2,568 2,540 2,552 4,900
2018/11/06 2,493 2,551 2,493 2,551 3,700
2018/11/05 2,513 2,520 2,491 2,491 4,800
2018/11/02 2,493 2,571 2,493 2,515 7,800
2018/11/01 2,578 2,578 2,480 2,489 7,000
2018/10/31 2,597 2,597 2,542 2,569 9,100
2018/10/30 2,501 2,597 2,501 2,597 6,700
2018/10/29 2,503 2,525 2,500 2,504 3,500
2018/10/26 2,510 2,545 2,503 2,503 4,500
2018/10/25 2,535 2,579 2,503 2,503 4,900
2018/10/24 2,531 2,581 2,531 2,554 2,700
2018/10/23 2,551 2,565 2,520 2,520 4,700
2018/10/22 2,564 2,564 2,550 2,550 2,100
2018/10/19 2,571 2,595 2,560 2,564 3,000
2018/10/18 2,593 2,593 2,572 2,583 3,000
2018/10/17 2,587 2,594 2,570 2,592 3,900
2018/10/16 2,607 2,607 2,578 2,578 3,900
2018/10/15 2,653 2,658 2,607 2,607 3,700
2018/10/12 2,668 2,705 2,668 2,668 2,100
2018/10/11 2,759 2,759 2,666 2,666 2,600
2018/10/10 2,741 2,783 2,741 2,764 1,000
2018/10/09 2,732 2,765 2,732 2,751 1,300
2018/10/05 2,736 2,785 2,736 2,782 1,200
2018/10/04 2,786 2,799 2,759 2,786 1,100
2018/10/03 2,784 2,784 2,754 2,777 2,200
2018/10/02 2,791 2,791 2,761 2,784 2,100
2018/10/01 2,749 2,758 2,736 2,753 1,500
2018/09/28 2,809 2,809 2,759 2,777 2,800
2018/09/27 2,800 2,801 2,760 2,777 3,800
2018/09/26 2,803 2,818 2,767 2,818 5,300
2018/09/25 2,790 2,840 2,758 2,840 8,300
2018/09/21 2,702 2,740 2,702 2,740 4,000
2018/09/20 2,697 2,706 2,690 2,704 2,700
2018/09/19 2,663 2,699 2,663 2,697 3,100
2018/09/18 2,654 2,664 2,642 2,663 6,500
2018/09/14 2,663 2,683 2,663 2,673 6,000
2018/09/13 2,659 2,660 2,631 2,660 3,100
2018/09/12 2,680 2,680 2,629 2,659 3,600
2018/09/11 2,682 2,682 2,650 2,660 5,400
2018/09/10 2,639 2,675 2,639 2,673 1,800
2018/09/07 2,644 2,654 2,627 2,635 2,200
2018/09/06 2,650 2,674 2,647 2,653 2,300
2018/09/05 2,640 2,646 2,634 2,646 1,600
2018/09/04 2,652 2,695 2,632 2,641 2,400
2018/09/03 2,667 2,673 2,643 2,652 2,000
2018/08/31 2,659 2,705 2,639 2,667 8,900
2018/08/30 2,639 2,668 2,639 2,659 3,000
2018/08/29 2,628 2,641 2,627 2,629 2,300
2018/08/28 2,636 2,655 2,627 2,627 2,400
2018/08/27 2,614 2,631 2,611 2,626 1,600
2018/08/24 2,650 2,650 2,614 2,614 2,300
2018/08/23 2,610 2,639 2,610 2,639 500
2018/08/22 2,576 2,646 2,576 2,630 4,600
2018/08/21 2,604 2,619 2,562 2,586 4,500
2018/08/20 2,587 2,618 2,587 2,604 3,700
2018/08/17 2,594 2,614 2,594 2,610 2,000
2018/08/16 2,620 2,625 2,589 2,589 2,300
2018/08/15 2,631 2,655 2,625 2,626 1,700
2018/08/14 2,620 2,654 2,620 2,644 1,800
2018/08/13 2,669 2,669 2,611 2,620 2,800
2018/08/10 2,632 2,684 2,625 2,674 4,900
2018/08/09 2,630 2,644 2,613 2,630 2,700
2018/08/08 2,616 2,640 2,577 2,628 7,300
2018/08/07 2,570 2,643 2,570 2,643 2,500
2018/08/06 2,618 2,620 2,579 2,585 3,000
2018/08/03 2,607 2,620 2,605 2,605 2,400
2018/08/02 2,662 2,675 2,601 2,604 3,800
2018/08/01 2,614 2,665 2,614 2,662 5,400
2018/07/31 2,620 2,629 2,572 2,604 9,600
2018/07/30 2,593 2,620 2,578 2,620 4,500
2018/07/27 2,592 2,598 2,570 2,584 3,200
2018/07/26 2,587 2,588 2,565 2,579 3,400
2018/07/25 2,579 2,579 2,563 2,568 800
2018/07/24 2,559 2,570 2,559 2,560 2,500
2018/07/23 2,561 2,600 2,557 2,559 2,300
2018/07/20 2,590 2,595 2,556 2,559 3,400
2018/07/19 2,597 2,608 2,592 2,592 3,200
2018/07/18 2,618 2,651 2,573 2,604 7,200
2018/07/17 2,637 2,669 2,617 2,617 3,200
2018/07/13 2,630 2,630 2,620 2,629 3,100
2018/07/12 2,621 2,635 2,620 2,626 2,400
2018/07/11 2,655 2,655 2,627 2,644 1,400
2018/07/10 2,650 2,680 2,634 2,634 3,000
2018/07/09 2,617 2,659 2,615 2,630 5,500
2018/07/06 2,621 2,621 2,602 2,604 1,600
2018/07/05 2,618 2,631 2,618 2,620 1,600
2018/07/04 2,609 2,672 2,609 2,633 2,000
2018/07/03 2,644 2,644 2,607 2,616 5,900
2018/07/02 2,674 2,682 2,651 2,655 2,900
2018/06/29 2,689 2,700 2,660 2,674 14,500
2018/06/28 2,637 2,689 2,636 2,689 4,700
2018/06/27 2,633 2,662 2,631 2,662 3,100
2018/06/26 2,656 2,656 2,631 2,641 2,300
2018/06/25 2,712 2,712 2,660 2,661 2,100
2018/06/22 2,714 2,714 2,676 2,676 2,700
2018/06/21 2,719 2,719 2,690 2,705 2,800
2018/06/20 2,697 2,720 2,697 2,705 3,200
2018/06/19 2,722 2,722 2,673 2,685 4,400
2018/06/18 2,733 2,737 2,722 2,722 700
2018/06/15 2,757 2,757 2,730 2,733 3,500
2018/06/14 2,749 2,759 2,730 2,759 9,800
2018/06/13 2,742 2,754 2,742 2,750 2,800
2018/06/12 2,740 2,752 2,734 2,745 7,800
2018/06/11 2,739 2,739 2,697 2,729 5,200
2018/06/08 2,733 2,750 2,733 2,739 6,000
2018/06/07 2,749 2,749 2,739 2,742 1,700
2018/06/06 2,745 2,762 2,739 2,739 1,700
2018/06/05 2,763 2,763 2,740 2,745 1,300
2018/06/04 2,736 2,758 2,735 2,752 2,400
2018/06/01 2,743 2,743 2,726 2,734 4,200
2018/05/31 2,773 2,773 2,742 2,742 6,500
2018/05/30 2,750 2,750 2,734 2,746 4,400
2018/05/29 2,754 2,770 2,754 2,759 3,200
2018/05/28 2,774 2,775 2,754 2,756 2,800
2018/05/25 2,762 2,777 2,762 2,770 1,200
2018/05/24 2,795 2,795 2,773 2,776 3,300
2018/05/23 2,795 2,795 2,774 2,781 2,600
2018/05/22 2,771 2,797 2,771 2,788 2,300
2018/05/21 2,783 2,798 2,780 2,791 4,700
2018/05/18 2,803 2,839 2,803 2,833 1,200
2018/05/17 2,803 2,845 2,803 2,844 3,100
2018/05/16 2,778 2,858 2,778 2,832 8,300
2018/05/15 2,868 2,868 2,812 2,828 3,700
2018/05/14 2,865 2,866 2,846 2,846 3,900
2018/05/11 2,857 2,866 2,833 2,866 5,700
2018/05/10 2,846 2,847 2,810 2,847 5,300
2018/05/09 2,824 2,846 2,824 2,846 7,400
2018/05/08 2,829 2,831 2,811 2,818 8,700
2018/05/07 2,756 2,805 2,755 2,805 10,800
2018/05/02 2,702 2,763 2,700 2,761 7,600
2018/05/01 2,700 2,706 2,673 2,683 11,000
2018/04/27 2,625 2,664 2,593 2,664 10,700
2018/04/26 2,593 2,597 2,565 2,593 4,900
2018/04/25 2,552 2,580 2,537 2,579 7,700
2018/04/24 2,552 2,563 2,544 2,555 3,100
2018/04/23 2,548 2,573 2,534 2,541 4,000
2018/04/20 2,550 2,556 2,539 2,543 1,300
2018/04/19 2,562 2,563 2,541 2,549 1,300
2018/04/18 2,540 2,573 2,533 2,548 2,500
2018/04/17 2,551 2,580 2,542 2,542 2,500
2018/04/16 2,570 2,570 2,532 2,544 3,700
2018/04/13 2,569 2,575 2,569 2,575 1,000
2018/04/12 2,568 2,579 2,568 2,569 900
2018/04/11 2,610 2,610 2,550 2,564 2,900
2018/04/10 2,580 2,592 2,580 2,582 1,300
2018/04/09 2,585 2,585 2,572 2,580 1,200
2018/04/06 2,610 2,615 2,590 2,590 2,700
2018/04/05 2,628 2,628 2,602 2,606 3,000
2018/04/04 2,602 2,624 2,602 2,621 2,900
2018/04/03 2,609 2,609 2,587 2,601 1,500
2018/04/02 2,665 2,665 2,611 2,612 2,000
2018/03/30 2,698 2,698 2,660 2,668 2,600
2018/03/29 2,650 2,673 2,645 2,666 3,500
2018/03/28 2,627 2,650 2,627 2,650 2,800
2018/03/27 2,607 2,655 2,607 2,655 3,600
2018/03/26 2,592 2,601 2,573 2,601 3,000
2018/03/23 2,680 2,699 2,516 2,595 7,700
2018/03/22 2,712 2,730 2,705 2,705 6,400
2018/03/20 2,710 2,717 2,704 2,712 1,800
2018/03/19 2,722 2,740 2,716 2,717 3,200
2018/03/16 2,740 2,740 2,722 2,722 1,800
2018/03/15 2,772 2,772 2,726 2,745 3,600
2018/03/14 2,776 2,793 2,776 2,780 3,500
2018/03/13 2,780 2,799 2,780 2,793 2,800
2018/03/12 2,782 2,788 2,776 2,780 1,400
2018/03/09 2,762 2,804 2,762 2,782 6,000
2018/03/08 2,789 2,796 2,762 2,762 3,300
2018/03/07 2,786 2,800 2,786 2,789 2,700
2018/03/06 2,777 2,797 2,777 2,790 1,800
2018/03/05 2,760 2,794 2,751 2,777 4,700
2018/03/02 2,810 2,826 2,754 2,762 9,400
2018/03/01 2,900 2,905 2,810 2,810 14,800
2018/02/28 2,802 2,824 2,765 2,765 7,200
2018/02/27 2,803 2,820 2,802 2,802 2,400
2018/02/26 2,786 2,800 2,786 2,795 2,000
2018/02/23 2,776 2,800 2,762 2,780 3,100
2018/02/22 2,770 2,791 2,770 2,775 1,300
2018/02/21 2,774 2,786 2,754 2,777 1,700
2018/02/20 2,750 2,789 2,750 2,774 4,500
2018/02/19 2,740 2,754 2,740 2,750 1,400
2018/02/16 2,734 2,749 2,730 2,731 3,200
2018/02/15 2,725 2,760 2,722 2,730 5,800
2018/02/14 2,746 2,753 2,727 2,734 5,400
2018/02/13 2,751 2,786 2,751 2,753 4,100
2018/02/09 2,729 2,754 2,729 2,736 6,200
2018/02/08 2,751 2,778 2,739 2,753 8,800
2018/02/07 2,734 2,788 2,734 2,755 8,000
2018/02/06 2,813 2,813 2,705 2,721 13,800
2018/02/05 2,867 2,893 2,847 2,856 4,500
2018/02/02 2,874 2,886 2,874 2,883 3,700
2018/02/01 2,836 2,879 2,836 2,867 3,700
2018/01/31 2,836 2,847 2,813 2,819 7,600
2018/01/30 2,880 2,888 2,801 2,836 10,300
2018/01/29 2,866 2,883 2,866 2,875 3,200
2018/01/26 2,871 2,877 2,866 2,866 3,400
2018/01/25 2,907 2,907 2,862 2,864 8,300
2018/01/24 2,911 2,915 2,904 2,907 3,100
2018/01/23 2,906 2,956 2,906 2,912 4,800
2018/01/22 2,907 2,907 2,882 2,884 6,700
2018/01/19 2,921 2,936 2,900 2,907 5,300
2018/01/18 2,954 2,955 2,931 2,931 5,200
2018/01/17 2,963 2,963 2,940 2,953 4,400
2018/01/16 2,962 2,970 2,960 2,967 2,900
2018/01/15 2,985 2,985 2,965 2,965 7,600
2018/01/12 2,994 2,994 2,972 2,977 3,400
2018/01/11 2,999 2,999 2,980 2,995 3,500
2018/01/10 3,000 3,005 2,992 2,994 3,800
2018/01/09 3,000 3,000 2,992 2,995 3,100
2018/01/05 3,020 3,020 2,990 3,000 7,400
2018/01/04 2,975 2,992 2,974 2,990 6,800

このページの先頭へ