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
2019/12/30 2,919 2,919 2,888 2,912 4,700
2019/12/27 2,888 2,920 2,866 2,920 6,200
2019/12/26 2,832 2,888 2,830 2,888 3,000
2019/12/25 2,830 2,830 2,820 2,822 900
2019/12/24 2,843 2,843 2,817 2,830 1,200
2019/12/23 2,850 2,850 2,820 2,820 2,100
2019/12/20 2,815 2,857 2,815 2,843 4,000
2019/12/19 2,828 2,831 2,790 2,826 2,800
2019/12/18 2,858 2,858 2,830 2,837 3,700
2019/12/17 2,844 2,856 2,833 2,842 3,300
2019/12/16 2,856 2,875 2,842 2,844 5,800
2019/12/13 2,874 2,897 2,859 2,885 14,600
2019/12/12 2,833 2,859 2,815 2,856 3,200
2019/12/11 2,865 2,891 2,830 2,832 16,700
2019/12/10 2,851 2,869 2,851 2,858 3,400
2019/12/09 2,864 2,864 2,837 2,849 4,500
2019/12/06 2,855 2,866 2,847 2,847 3,200
2019/12/05 2,789 2,871 2,789 2,862 11,600
2019/12/04 2,753 2,783 2,753 2,782 2,100
2019/12/03 2,777 2,779 2,755 2,761 3,100
2019/12/02 2,778 2,801 2,777 2,785 5,100
2019/11/29 2,788 2,802 2,765 2,773 14,400
2019/11/28 2,780 2,788 2,768 2,788 3,500
2019/11/27 2,785 2,785 2,764 2,767 2,000
2019/11/26 2,775 2,793 2,766 2,766 4,300
2019/11/25 2,769 2,772 2,755 2,763 1,800
2019/11/22 2,742 2,756 2,742 2,750 3,000
2019/11/21 2,758 2,758 2,720 2,742 2,700
2019/11/20 2,741 2,758 2,736 2,758 1,300
2019/11/19 2,733 2,750 2,733 2,741 1,300
2019/11/18 2,735 2,750 2,735 2,748 1,200
2019/11/15 2,758 2,773 2,730 2,743 3,600
2019/11/14 2,741 2,754 2,741 2,749 2,800
2019/11/13 2,756 2,756 2,745 2,748 1,300
2019/11/12 2,740 2,753 2,731 2,749 3,200
2019/11/11 2,747 2,756 2,747 2,752 4,400
2019/11/08 2,773 2,773 2,744 2,753 3,300
2019/11/07 2,761 2,765 2,750 2,765 1,100
2019/11/06 2,751 2,782 2,749 2,779 4,100
2019/11/05 2,738 2,788 2,734 2,780 6,000
2019/11/01 2,726 2,740 2,726 2,731 5,500
2019/10/31 2,780 2,785 2,770 2,770 7,000
2019/10/30 2,766 2,780 2,741 2,780 8,000
2019/10/29 2,785 2,785 2,777 2,777 2,200
2019/10/28 2,800 2,800 2,760 2,779 3,200
2019/10/25 2,780 2,780 2,760 2,770 2,200
2019/10/24 2,780 2,782 2,762 2,770 2,300
2019/10/23 2,792 2,800 2,773 2,773 3,000
2019/10/21 2,748 2,796 2,748 2,787 2,100
2019/10/18 2,780 2,796 2,773 2,796 1,400
2019/10/17 2,780 2,799 2,769 2,791 1,800
2019/10/16 2,761 2,791 2,761 2,781 3,600
2019/10/15 2,786 2,790 2,784 2,787 4,600
2019/10/11 2,806 2,806 2,763 2,776 1,700
2019/10/10 2,788 2,788 2,778 2,778 400
2019/10/09 2,770 2,792 2,770 2,788 2,900
2019/10/08 2,793 2,793 2,770 2,770 1,200
2019/10/07 2,767 2,785 2,757 2,785 1,500
2019/10/04 2,766 2,774 2,750 2,767 2,200
2019/10/03 2,781 2,781 2,746 2,766 5,400
2019/10/02 2,811 2,814 2,785 2,810 3,400
2019/10/01 2,835 2,835 2,811 2,811 1,500
2019/09/30 2,835 2,835 2,803 2,830 3,200
2019/09/27 2,820 2,844 2,820 2,829 2,300
2019/09/26 2,850 2,850 2,841 2,850 5,500
2019/09/25 2,845 2,850 2,836 2,850 3,700
2019/09/24 2,834 2,837 2,827 2,837 3,400
2019/09/20 2,830 2,848 2,820 2,834 4,600
2019/09/19 2,795 2,830 2,790 2,830 4,800
2019/09/18 2,790 2,801 2,783 2,794 3,700
2019/09/17 2,795 2,800 2,781 2,800 4,400
2019/09/13 2,792 2,795 2,765 2,795 7,700
2019/09/12 2,777 2,789 2,754 2,784 6,400
2019/09/11 2,724 2,772 2,713 2,772 6,700
2019/09/10 2,705 2,726 2,705 2,716 2,000
2019/09/09 2,707 2,707 2,694 2,707 1,200
2019/09/06 2,710 2,710 2,690 2,697 1,700
2019/09/05 2,693 2,706 2,689 2,706 2,900
2019/09/04 2,693 2,693 2,681 2,681 700
2019/09/03 2,693 2,695 2,692 2,695 600
2019/09/02 2,693 2,698 2,690 2,696 1,900
2019/08/30 2,684 2,698 2,684 2,692 3,200
2019/08/29 2,672 2,683 2,669 2,683 3,200
2019/08/28 2,682 2,684 2,668 2,672 2,400
2019/08/27 2,672 2,693 2,664 2,664 4,100
2019/08/26 2,661 2,694 2,661 2,672 3,300
2019/08/23 2,695 2,706 2,695 2,706 700
2019/08/22 2,729 2,729 2,693 2,704 2,000
2019/08/21 2,693 2,713 2,693 2,705 1,400
2019/08/20 2,683 2,737 2,683 2,737 2,100
2019/08/19 2,732 2,732 2,699 2,709 5,600
2019/08/16 2,735 2,741 2,718 2,732 1,900
2019/08/15 2,714 2,749 2,678 2,718 3,400
2019/08/14 2,699 2,715 2,694 2,715 2,400
2019/08/13 2,661 2,705 2,651 2,699 3,400
2019/08/09 2,695 2,704 2,684 2,690 2,200
2019/08/08 2,676 2,694 2,672 2,680 3,500
2019/08/07 2,657 2,658 2,641 2,656 3,300
2019/08/06 2,670 2,687 2,670 2,671 2,800
2019/08/05 2,730 2,730 2,683 2,683 3,000
2019/08/02 2,790 2,790 2,710 2,713 11,000
2019/08/01 2,730 2,774 2,730 2,773 13,100
2019/07/31 2,720 2,720 2,705 2,714 4,800
2019/07/30 2,675 2,720 2,675 2,720 3,100
2019/07/29 2,672 2,687 2,669 2,673 1,000
2019/07/26 2,653 2,689 2,653 2,658 2,400
2019/07/25 2,671 2,689 2,671 2,677 1,900
2019/07/24 2,654 2,690 2,654 2,690 2,900
2019/07/23 2,661 2,694 2,654 2,654 2,900
2019/07/22 2,650 2,675 2,650 2,666 2,300
2019/07/19 2,662 2,696 2,662 2,668 4,200
2019/07/18 2,673 2,677 2,634 2,662 7,500
2019/07/17 2,681 2,699 2,660 2,660 3,500
2019/07/16 2,693 2,720 2,693 2,713 1,400
2019/07/12 2,725 2,726 2,709 2,721 5,200
2019/07/11 2,710 2,722 2,709 2,715 2,000
2019/07/10 2,729 2,730 2,711 2,716 4,800
2019/07/09 2,724 2,730 2,718 2,730 3,700
2019/07/08 2,732 2,732 2,712 2,726 1,900
2019/07/05 2,716 2,732 2,710 2,732 5,500
2019/07/04 2,710 2,720 2,698 2,719 2,400
2019/07/03 2,696 2,713 2,686 2,713 3,200
2019/07/02 2,713 2,721 2,708 2,709 3,600
2019/07/01 2,702 2,730 2,702 2,722 5,700
2019/06/28 2,730 2,730 2,692 2,720 11,800
2019/06/27 2,692 2,730 2,692 2,730 3,400
2019/06/26 2,662 2,686 2,662 2,682 2,000
2019/06/25 2,660 2,662 2,660 2,662 1,100
2019/06/24 2,648 2,651 2,645 2,649 700
2019/06/21 2,670 2,670 2,653 2,653 900
2019/06/20 2,662 2,674 2,662 2,674 500
2019/06/19 2,663 2,663 2,649 2,649 1,800
2019/06/18 2,669 2,688 2,633 2,633 2,900
2019/06/17 2,668 2,717 2,666 2,685 2,300
2019/06/14 2,678 2,678 2,671 2,672 1,700
2019/06/13 2,699 2,700 2,675 2,678 3,000
2019/06/12 2,723 2,740 2,676 2,715 10,300
2019/06/11 2,725 2,743 2,707 2,743 6,500
2019/06/10 2,715 2,725 2,704 2,725 2,600
2019/06/07 2,693 2,707 2,693 2,703 2,500
2019/06/06 2,682 2,698 2,680 2,692 1,600
2019/06/05 2,690 2,694 2,672 2,685 2,400
2019/06/04 2,660 2,668 2,653 2,668 2,200
2019/06/03 2,659 2,659 2,629 2,642 1,200
2019/05/31 2,657 2,657 2,623 2,623 4,000
2019/05/30 2,635 2,658 2,635 2,657 1,200
2019/05/29 2,631 2,642 2,630 2,642 1,400
2019/05/28 2,645 2,651 2,630 2,630 1,100
2019/05/27 2,637 2,668 2,635 2,645 1,500
2019/05/24 2,615 2,664 2,615 2,637 1,800
2019/05/23 2,636 2,677 2,636 2,665 1,500
2019/05/22 2,646 2,646 2,631 2,636 1,000
2019/05/21 2,650 2,651 2,634 2,635 1,800
2019/05/20 2,667 2,675 2,628 2,651 2,800
2019/05/17 2,662 2,662 2,646 2,662 1,500
2019/05/16 2,602 2,652 2,602 2,651 3,400
2019/05/15 2,647 2,647 2,620 2,632 3,200
2019/05/14 2,624 2,635 2,624 2,635 2,200
2019/05/13 2,643 2,646 2,623 2,623 2,900
2019/05/10 2,630 2,650 2,630 2,633 2,500
2019/05/09 2,658 2,680 2,630 2,630 6,700
2019/05/08 2,692 2,692 2,660 2,666 5,500
2019/05/07 2,647 2,705 2,647 2,704 6,200
2019/04/26 2,660 2,668 2,635 2,641 5,100
2019/04/25 2,642 2,660 2,637 2,660 3,200
2019/04/24 2,643 2,657 2,630 2,633 2,900
2019/04/23 2,635 2,655 2,632 2,644 2,700
2019/04/22 2,654 2,654 2,642 2,642 1,900
2019/04/19 2,679 2,679 2,632 2,654 4,500
2019/04/18 2,673 2,688 2,664 2,666 4,200
2019/04/17 2,677 2,690 2,676 2,677 2,500
2019/04/16 2,695 2,695 2,635 2,662 5,200
2019/04/15 2,691 2,699 2,665 2,688 3,200
2019/04/12 2,654 2,681 2,654 2,673 1,300
2019/04/11 2,697 2,713 2,658 2,677 5,300
2019/04/10 2,681 2,700 2,681 2,691 1,600
2019/04/09 2,696 2,709 2,693 2,695 2,700
2019/04/08 2,681 2,702 2,681 2,692 1,500
2019/04/05 2,709 2,719 2,691 2,701 3,100
2019/04/04 2,714 2,729 2,660 2,690 6,200
2019/04/03 2,709 2,742 2,701 2,733 3,100
2019/04/02 2,743 2,747 2,720 2,730 3,300
2019/04/01 2,734 2,745 2,722 2,743 4,200
2019/03/29 2,718 2,719 2,708 2,719 4,500
2019/03/28 2,715 2,715 2,672 2,702 5,100
2019/03/27 2,717 2,723 2,710 2,720 3,300
2019/03/26 2,734 2,740 2,684 2,740 9,300
2019/03/25 2,684 2,693 2,673 2,693 3,600
2019/03/22 2,684 2,690 2,674 2,690 1,900
2019/03/20 2,647 2,684 2,647 2,684 4,500
2019/03/19 2,645 2,656 2,644 2,645 3,000
2019/03/18 2,641 2,666 2,641 2,643 4,700
2019/03/15 2,634 2,658 2,630 2,644 7,400
2019/03/14 2,666 2,666 2,634 2,634 3,300
2019/03/13 2,661 2,661 2,650 2,654 3,200
2019/03/12 2,660 2,674 2,638 2,674 5,700
2019/03/11 2,650 2,655 2,633 2,639 3,600
2019/03/08 2,652 2,670 2,631 2,638 6,100
2019/03/07 2,645 2,679 2,645 2,662 6,100
2019/03/06 2,695 2,700 2,680 2,680 4,300
2019/03/05 2,694 2,708 2,691 2,702 2,400
2019/03/04 2,706 2,713 2,694 2,713 4,300
2019/03/01 2,699 2,722 2,694 2,694 5,500
2019/02/28 2,701 2,709 2,674 2,693 6,900
2019/02/27 2,684 2,707 2,684 2,701 6,500
2019/02/26 2,684 2,696 2,673 2,682 2,700
2019/02/25 2,671 2,692 2,671 2,684 2,800
2019/02/22 2,672 2,680 2,639 2,669 4,300
2019/02/21 2,690 2,690 2,650 2,650 3,200
2019/02/20 2,681 2,700 2,681 2,690 2,600
2019/02/19 2,675 2,682 2,672 2,679 1,600
2019/02/18 2,660 2,680 2,660 2,676 3,700
2019/02/15 2,656 2,656 2,632 2,652 2,100
2019/02/14 2,645 2,662 2,645 2,660 1,900
2019/02/13 2,668 2,685 2,665 2,668 2,100
2019/02/12 2,637 2,674 2,637 2,668 4,000
2019/02/08 2,640 2,666 2,636 2,637 2,400
2019/02/07 2,639 2,667 2,639 2,667 2,800
2019/02/06 2,665 2,678 2,651 2,667 1,600
2019/02/05 2,645 2,714 2,645 2,663 2,300
2019/02/04 2,644 2,664 2,622 2,645 4,700
2019/02/01 2,628 2,649 2,623 2,623 3,500
2019/01/31 2,630 2,644 2,626 2,626 8,600
2019/01/30 2,627 2,641 2,621 2,621 6,200
2019/01/29 2,601 2,632 2,600 2,620 4,100
2019/01/28 2,625 2,630 2,610 2,610 5,100
2019/01/25 2,623 2,647 2,623 2,623 3,900
2019/01/24 2,624 2,638 2,605 2,630 3,000
2019/01/23 2,610 2,627 2,610 2,618 2,900
2019/01/22 2,647 2,647 2,619 2,619 3,200
2019/01/21 2,653 2,653 2,630 2,630 2,300
2019/01/18 2,611 2,636 2,611 2,631 4,600
2019/01/17 2,614 2,618 2,600 2,611 4,700
2019/01/16 2,616 2,624 2,600 2,600 2,600
2019/01/15 2,610 2,621 2,600 2,611 3,200
2019/01/11 2,630 2,635 2,618 2,620 3,200
2019/01/10 2,627 2,630 2,603 2,619 3,200
2019/01/09 2,654 2,654 2,621 2,626 3,100
2019/01/08 2,651 2,651 2,623 2,640 2,300
2019/01/07 2,672 2,685 2,626 2,639 4,500
2019/01/04 2,578 2,653 2,578 2,634 6,400

このページの先頭へ