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
2020/12/30 2,812 2,830 2,749 2,776 6,400
2020/12/29 2,796 2,873 2,792 2,862 7,300
2020/12/28 2,786 2,786 2,721 2,761 5,600
2020/12/25 2,801 2,880 2,768 2,786 3,100
2020/12/24 2,730 2,799 2,730 2,799 1,800
2020/12/23 2,759 2,768 2,736 2,754 2,400
2020/12/22 2,801 2,837 2,759 2,759 5,800
2020/12/21 2,885 2,893 2,833 2,851 6,300
2020/12/18 2,834 2,903 2,823 2,893 7,700
2020/12/17 2,819 2,849 2,819 2,836 4,000
2020/12/16 2,820 2,820 2,783 2,820 6,100
2020/12/15 2,842 2,859 2,827 2,827 3,800
2020/12/14 2,900 2,913 2,870 2,884 12,900
2020/12/11 2,806 2,875 2,806 2,875 11,100
2020/12/10 2,710 2,790 2,710 2,778 8,500
2020/12/09 2,631 2,680 2,631 2,680 5,000
2020/12/08 2,589 2,637 2,540 2,637 1,900
2020/12/07 2,614 2,630 2,613 2,625 1,900
2020/12/04 2,598 2,614 2,550 2,614 3,200
2020/12/03 2,559 2,599 2,559 2,586 2,100
2020/12/02 2,600 2,600 2,569 2,581 4,200
2020/12/01 2,561 2,603 2,561 2,603 3,800
2020/11/30 2,609 2,609 2,516 2,587 11,200
2020/11/27 2,489 2,597 2,487 2,583 10,400
2020/11/26 2,376 2,490 2,376 2,489 4,200
2020/11/25 2,369 2,383 2,352 2,373 5,100
2020/11/24 2,395 2,395 2,350 2,350 1,800
2020/11/20 2,365 2,370 2,365 2,370 300
2020/11/19 2,364 2,401 2,364 2,373 1,000
2020/11/18 2,362 2,374 2,360 2,364 2,500
2020/11/17 2,359 2,399 2,359 2,374 2,400
2020/11/16 2,402 2,409 2,383 2,409 2,500
2020/11/13 2,382 2,427 2,382 2,384 2,700
2020/11/12 2,385 2,432 2,385 2,432 2,700
2020/11/11 2,404 2,404 2,383 2,397 2,200
2020/11/10 2,400 2,410 2,390 2,394 5,900
2020/11/09 2,384 2,399 2,363 2,399 2,400
2020/11/06 2,363 2,389 2,363 2,379 2,800
2020/11/05 2,362 2,370 2,336 2,370 1,300
2020/11/04 2,397 2,397 2,359 2,362 2,500
2020/11/02 2,351 2,374 2,311 2,347 7,500
2020/10/30 2,282 2,282 2,251 2,251 4,400
2020/10/29 2,257 2,273 2,257 2,259 2,000
2020/10/28 2,256 2,259 2,246 2,250 2,600
2020/10/27 2,250 2,250 2,240 2,250 1,700
2020/10/26 2,252 2,252 2,250 2,250 200
2020/10/23 2,246 2,246 2,241 2,241 500
2020/10/22 2,252 2,253 2,245 2,245 700
2020/10/21 2,250 2,267 2,250 2,252 600
2020/10/20 2,260 2,260 2,250 2,250 200
2020/10/19 2,268 2,268 2,260 2,260 1,000
2020/10/16 2,299 2,299 2,268 2,268 900
2020/10/15 2,289 2,289 2,269 2,270 1,700
2020/10/14 2,252 2,287 2,252 2,287 800
2020/10/13 2,314 2,314 2,275 2,288 1,100
2020/10/12 2,290 2,290 2,273 2,281 600
2020/10/09 2,299 2,330 2,290 2,290 2,900
2020/10/08 2,267 2,286 2,265 2,286 1,500
2020/10/07 2,271 2,279 2,252 2,267 3,200
2020/10/06 2,288 2,288 2,271 2,271 1,500
2020/10/05 2,323 2,323 2,284 2,288 2,300
2020/10/02 2,395 2,395 2,279 2,288 3,700
2020/09/30 2,344 2,423 2,343 2,396 7,800
2020/09/29 2,288 2,388 2,288 2,388 6,500
2020/09/28 2,297 2,323 2,278 2,323 8,300
2020/09/25 2,282 2,282 2,254 2,281 6,400
2020/09/24 2,302 2,302 2,275 2,282 8,700
2020/09/23 2,319 2,319 2,202 2,280 10,500
2020/09/18 2,302 2,323 2,301 2,319 3,300
2020/09/17 2,295 2,303 2,291 2,302 4,100
2020/09/16 2,296 2,303 2,291 2,303 2,900
2020/09/15 2,282 2,327 2,214 2,292 17,100
2020/09/14 2,271 2,282 2,252 2,282 4,600
2020/09/11 2,226 2,245 2,223 2,240 6,200
2020/09/10 2,230 2,230 2,215 2,224 3,800
2020/09/09 2,204 2,204 2,180 2,204 4,300
2020/09/08 2,250 2,250 2,207 2,220 1,800
2020/09/07 2,199 2,200 2,188 2,200 2,500
2020/09/04 2,192 2,240 2,149 2,151 17,600
2020/09/03 2,219 2,220 2,183 2,192 2,200
2020/09/02 2,237 2,237 2,169 2,174 10,800
2020/09/01 2,284 2,284 2,218 2,218 11,000
2020/08/31 2,289 2,289 2,250 2,269 9,000
2020/08/28 2,260 2,274 2,250 2,268 2,300
2020/08/27 2,255 2,260 2,225 2,250 9,700
2020/08/26 2,273 2,281 2,268 2,270 2,500
2020/08/25 2,269 2,289 2,269 2,271 2,500
2020/08/24 2,285 2,290 2,251 2,267 3,600
2020/08/21 2,294 2,294 2,285 2,285 1,300
2020/08/20 2,314 2,314 2,288 2,303 2,900
2020/08/19 2,320 2,320 2,300 2,300 6,100
2020/08/18 2,324 2,327 2,314 2,318 2,100
2020/08/17 2,358 2,358 2,339 2,339 2,100
2020/08/14 2,343 2,344 2,302 2,335 3,100
2020/08/13 2,318 2,329 2,318 2,329 1,700
2020/08/12 2,291 2,300 2,289 2,294 1,900
2020/08/11 2,259 2,284 2,259 2,269 2,700
2020/08/07 2,261 2,261 2,252 2,255 1,300
2020/08/06 2,256 2,277 2,255 2,259 1,600
2020/08/05 2,272 2,272 2,257 2,259 900
2020/08/04 2,275 2,292 2,263 2,272 3,600
2020/08/03 2,286 2,316 2,229 2,277 4,800
2020/07/31 2,353 2,399 2,210 2,232 7,900
2020/07/30 2,429 2,429 2,382 2,402 2,800
2020/07/29 2,400 2,410 2,391 2,410 1,900
2020/07/28 2,449 2,449 2,371 2,371 5,200
2020/07/27 2,420 2,420 2,401 2,414 2,600
2020/07/22 2,372 2,410 2,370 2,370 2,200
2020/07/21 2,380 2,399 2,368 2,389 2,000
2020/07/20 2,410 2,417 2,381 2,417 3,300
2020/07/17 2,389 2,390 2,369 2,369 900
2020/07/16 2,378 2,381 2,351 2,351 1,100
2020/07/15 2,316 2,342 2,316 2,339 1,300
2020/07/14 2,414 2,414 2,310 2,310 4,300
2020/07/13 2,400 2,412 2,375 2,375 2,300
2020/07/10 2,400 2,400 2,360 2,360 3,000
2020/07/09 2,435 2,435 2,401 2,412 1,700
2020/07/08 2,459 2,505 2,419 2,419 3,200
2020/07/07 2,550 2,550 2,473 2,473 700
2020/07/06 2,540 2,548 2,540 2,545 1,300
2020/07/03 2,529 2,549 2,483 2,549 1,500
2020/07/02 2,620 2,647 2,531 2,532 3,000
2020/07/01 2,625 2,625 2,521 2,570 2,300
2020/06/30 2,694 2,699 2,644 2,644 13,200
2020/06/29 2,600 2,694 2,595 2,694 6,900
2020/06/26 2,504 2,600 2,504 2,600 5,100
2020/06/25 2,462 2,485 2,462 2,485 1,300
2020/06/24 2,483 2,483 2,483 2,483 200
2020/06/23 2,453 2,499 2,453 2,483 1,100
2020/06/22 2,425 2,466 2,419 2,453 3,200
2020/06/19 2,424 2,425 2,424 2,425 1,000
2020/06/18 2,400 2,414 2,400 2,414 1,500
2020/06/17 2,391 2,409 2,379 2,393 3,500
2020/06/16 2,410 2,438 2,354 2,438 5,100
2020/06/15 2,389 2,424 2,389 2,399 3,100
2020/06/12 2,433 2,483 2,389 2,389 2,900
2020/06/11 2,511 2,511 2,467 2,470 3,700
2020/06/10 2,507 2,545 2,456 2,519 13,800
2020/06/09 2,501 2,501 2,473 2,482 3,600
2020/06/08 2,424 2,525 2,424 2,500 2,800
2020/06/05 2,373 2,433 2,294 2,406 7,200
2020/06/04 2,394 2,399 2,347 2,399 2,200
2020/06/03 2,340 2,371 2,340 2,371 2,000
2020/06/02 2,339 2,340 2,338 2,340 1,300
2020/06/01 2,311 2,340 2,311 2,332 1,400
2020/05/29 2,397 2,397 2,340 2,340 6,500
2020/05/28 2,315 2,397 2,315 2,397 8,000
2020/05/27 2,299 2,315 2,287 2,315 3,300
2020/05/26 2,294 2,297 2,287 2,295 1,800
2020/05/25 2,289 2,290 2,270 2,275 500
2020/05/22 2,266 2,289 2,266 2,289 600
2020/05/21 2,303 2,303 2,260 2,260 2,900
2020/05/20 2,320 2,320 2,320 2,320 1,300
2020/05/19 2,287 2,319 2,270 2,312 2,400
2020/05/18 2,273 2,287 2,222 2,287 3,000
2020/05/15 2,311 2,317 2,273 2,300 1,300
2020/05/14 2,337 2,340 2,333 2,340 400
2020/05/13 2,315 2,342 2,315 2,337 1,000
2020/05/12 2,317 2,367 2,315 2,315 1,000
2020/05/11 2,317 2,318 2,287 2,309 4,200
2020/05/08 2,286 2,329 2,281 2,318 2,700
2020/05/07 2,264 2,287 2,255 2,286 4,200
2020/05/01 2,375 2,400 2,319 2,333 3,800
2020/04/30 2,392 2,449 2,310 2,375 13,200
2020/04/28 2,297 2,342 2,286 2,342 1,900
2020/04/27 2,247 2,250 2,216 2,247 2,100
2020/04/24 2,267 2,267 2,229 2,231 5,400
2020/04/23 2,268 2,295 2,267 2,267 1,700
2020/04/22 2,285 2,285 2,224 2,268 1,800
2020/04/21 2,203 2,300 2,182 2,300 2,500
2020/04/20 2,255 2,257 2,200 2,209 2,900
2020/04/17 2,276 2,280 2,255 2,255 1,900
2020/04/16 2,274 2,274 2,257 2,274 3,800
2020/04/15 2,282 2,322 2,251 2,260 3,500
2020/04/14 2,394 2,394 2,232 2,232 4,600
2020/04/13 2,352 2,394 2,352 2,394 700
2020/04/10 2,417 2,417 2,355 2,394 1,600
2020/04/09 2,420 2,455 2,326 2,371 6,300
2020/04/08 2,300 2,375 2,300 2,375 2,700
2020/04/07 2,314 2,364 2,301 2,343 2,500
2020/04/06 2,151 2,314 2,151 2,314 2,900
2020/04/03 2,216 2,216 2,193 2,193 2,800
2020/04/02 2,298 2,298 2,228 2,228 3,300
2020/04/01 2,478 2,478 2,345 2,345 2,900
2020/03/31 2,550 2,600 2,421 2,478 5,900
2020/03/30 2,472 2,550 2,422 2,550 5,000
2020/03/27 2,529 2,612 2,468 2,612 17,400
2020/03/26 2,265 2,348 2,265 2,348 4,500
2020/03/25 2,199 2,315 2,137 2,315 4,200
2020/03/24 2,116 2,170 2,115 2,149 4,300
2020/03/23 2,032 2,115 2,002 2,115 6,100
2020/03/19 2,054 2,054 1,961 1,978 4,000
2020/03/18 2,025 2,035 1,994 2,004 8,200
2020/03/17 1,950 2,025 1,925 2,025 4,600
2020/03/16 1,910 1,979 1,900 1,960 5,500
2020/03/13 2,015 2,015 1,903 1,907 9,600
2020/03/12 2,059 2,097 2,059 2,065 5,000
2020/03/11 2,061 2,175 2,061 2,158 2,500
2020/03/10 2,010 2,132 1,993 2,108 12,000
2020/03/09 2,190 2,190 2,107 2,107 5,500
2020/03/06 2,302 2,302 2,205 2,210 6,700
2020/03/05 2,348 2,348 2,317 2,317 3,400
2020/03/04 2,361 2,373 2,348 2,348 3,200
2020/03/03 2,419 2,442 2,396 2,396 3,700
2020/03/02 2,325 2,454 2,305 2,442 5,100
2020/02/28 2,465 2,488 2,352 2,375 10,400
2020/02/27 2,519 2,519 2,465 2,465 4,000
2020/02/26 2,481 2,519 2,480 2,519 5,800
2020/02/25 2,540 2,540 2,474 2,474 8,700
2020/02/21 2,580 2,605 2,560 2,560 5,700
2020/02/20 2,561 2,596 2,561 2,580 2,700
2020/02/19 2,618 2,630 2,580 2,580 2,700
2020/02/18 2,652 2,693 2,618 2,618 2,000
2020/02/17 2,636 2,652 2,630 2,631 1,600
2020/02/14 2,661 2,701 2,649 2,651 3,800
2020/02/13 2,694 2,699 2,672 2,679 3,200
2020/02/12 2,713 2,714 2,691 2,692 3,000
2020/02/10 2,712 2,738 2,712 2,723 1,500
2020/02/07 2,762 2,771 2,711 2,712 5,800
2020/02/06 2,755 2,777 2,755 2,763 4,000
2020/02/05 2,759 2,759 2,738 2,753 2,700
2020/02/04 2,720 2,750 2,720 2,737 7,600
2020/02/03 2,820 2,820 2,680 2,709 15,700
2020/01/31 2,860 2,887 2,860 2,879 6,100
2020/01/30 2,822 2,860 2,822 2,860 4,400
2020/01/29 2,851 2,851 2,838 2,840 1,800
2020/01/28 2,860 2,860 2,802 2,851 6,700
2020/01/27 2,873 2,891 2,856 2,861 5,300
2020/01/24 2,901 2,901 2,885 2,894 1,000
2020/01/23 2,911 2,932 2,896 2,901 1,500
2020/01/22 2,909 2,949 2,909 2,930 4,700
2020/01/21 2,889 2,928 2,889 2,914 1,700
2020/01/20 2,871 2,928 2,871 2,889 3,400
2020/01/17 2,879 2,893 2,875 2,875 2,600
2020/01/16 2,865 2,902 2,865 2,891 2,000
2020/01/15 2,895 2,895 2,859 2,879 2,700
2020/01/14 2,900 2,923 2,892 2,893 1,800
2020/01/10 2,877 2,919 2,877 2,899 3,900
2020/01/09 2,910 2,937 2,910 2,925 2,700
2020/01/08 2,887 2,929 2,870 2,901 5,900
2020/01/07 2,813 2,938 2,813 2,937 4,300
2020/01/06 2,912 2,912 2,844 2,851 4,600

このページの先頭へ