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 |
---|---|---|---|---|---|
2023/12/29 | 3,065 | 3,150 | 3,065 | 3,150 | 43,300 |
2023/12/28 | 3,050 | 3,095 | 3,045 | 3,050 | 25,500 |
2023/12/27 | 3,000 | 3,040 | 2,996 | 3,040 | 38,000 |
2023/12/26 | 3,005 | 3,015 | 2,985 | 2,995 | 30,600 |
2023/12/25 | 3,030 | 3,040 | 2,989 | 2,998 | 26,600 |
2023/12/22 | 3,010 | 3,040 | 2,997 | 3,000 | 23,300 |
2023/12/21 | 3,010 | 3,010 | 2,989 | 3,005 | 28,400 |
2023/12/20 | 3,020 | 3,075 | 3,015 | 3,025 | 46,000 |
2023/12/19 | 3,060 | 3,060 | 2,995 | 3,015 | 45,100 |
2023/12/18 | 2,999 | 3,035 | 2,980 | 3,035 | 27,800 |
2023/12/15 | 3,035 | 3,035 | 2,943 | 2,966 | 29,000 |
2023/12/14 | 3,045 | 3,080 | 3,000 | 3,000 | 23,100 |
2023/12/13 | 3,160 | 3,160 | 3,040 | 3,065 | 39,300 |
2023/12/12 | 3,120 | 3,180 | 3,090 | 3,160 | 59,600 |
2023/12/11 | 2,978 | 3,075 | 2,972 | 3,075 | 70,900 |
2023/12/08 | 2,962 | 2,984 | 2,917 | 2,948 | 48,100 |
2023/12/07 | 2,940 | 2,995 | 2,935 | 2,984 | 29,100 |
2023/12/06 | 2,879 | 2,950 | 2,879 | 2,947 | 29,400 |
2023/12/05 | 2,915 | 2,930 | 2,880 | 2,880 | 29,900 |
2023/12/04 | 2,884 | 2,899 | 2,877 | 2,898 | 20,700 |
2023/12/01 | 2,904 | 2,908 | 2,873 | 2,892 | 19,300 |
2023/11/30 | 2,899 | 2,908 | 2,870 | 2,908 | 62,400 |
2023/11/29 | 2,899 | 2,899 | 2,861 | 2,870 | 21,400 |
2023/11/28 | 2,896 | 2,910 | 2,879 | 2,886 | 19,300 |
2023/11/27 | 2,911 | 2,913 | 2,875 | 2,892 | 26,300 |
2023/11/24 | 2,890 | 2,900 | 2,877 | 2,893 | 21,700 |
2023/11/22 | 2,833 | 2,884 | 2,833 | 2,875 | 11,800 |
2023/11/21 | 2,825 | 2,852 | 2,821 | 2,848 | 21,100 |
2023/11/20 | 2,874 | 2,887 | 2,832 | 2,839 | 25,700 |
2023/11/17 | 2,855 | 2,876 | 2,844 | 2,874 | 19,900 |
2023/11/16 | 2,879 | 2,894 | 2,845 | 2,855 | 13,700 |
2023/11/15 | 2,899 | 2,899 | 2,865 | 2,876 | 23,400 |
2023/11/14 | 2,900 | 2,910 | 2,889 | 2,900 | 10,900 |
2023/11/13 | 2,945 | 2,945 | 2,888 | 2,897 | 10,500 |
2023/11/10 | 2,895 | 2,917 | 2,870 | 2,914 | 14,200 |
2023/11/09 | 2,860 | 2,898 | 2,860 | 2,880 | 16,600 |
2023/11/08 | 2,900 | 2,908 | 2,811 | 2,842 | 59,000 |
2023/11/07 | 2,964 | 3,005 | 2,931 | 2,931 | 21,500 |
2023/11/06 | 3,005 | 3,010 | 2,957 | 2,964 | 29,800 |
2023/11/02 | 3,010 | 3,010 | 2,938 | 2,955 | 39,500 |
2023/11/01 | 2,950 | 3,015 | 2,950 | 2,985 | 59,600 |
2023/10/31 | 2,885 | 2,930 | 2,873 | 2,930 | 36,100 |
2023/10/30 | 2,948 | 2,953 | 2,885 | 2,902 | 28,700 |
2023/10/27 | 2,901 | 2,940 | 2,901 | 2,940 | 27,900 |
2023/10/26 | 2,899 | 2,914 | 2,866 | 2,880 | 20,000 |
2023/10/25 | 2,889 | 2,926 | 2,889 | 2,901 | 17,700 |
2023/10/24 | 2,851 | 2,885 | 2,815 | 2,879 | 25,700 |
2023/10/23 | 2,897 | 2,897 | 2,861 | 2,863 | 15,600 |
2023/10/20 | 2,879 | 2,907 | 2,865 | 2,891 | 14,400 |
2023/10/19 | 2,865 | 2,897 | 2,865 | 2,880 | 15,600 |
2023/10/18 | 2,888 | 2,922 | 2,875 | 2,915 | 18,000 |
2023/10/17 | 2,889 | 2,920 | 2,879 | 2,889 | 17,200 |
2023/10/16 | 2,885 | 2,904 | 2,870 | 2,878 | 21,100 |
2023/10/13 | 2,918 | 2,933 | 2,902 | 2,907 | 22,000 |
2023/10/12 | 2,895 | 2,921 | 2,889 | 2,918 | 19,000 |
2023/10/11 | 2,900 | 2,910 | 2,880 | 2,908 | 17,600 |
2023/10/10 | 2,895 | 2,920 | 2,860 | 2,909 | 28,900 |
2023/10/06 | 2,818 | 2,883 | 2,818 | 2,859 | 33,200 |
2023/10/05 | 2,771 | 2,823 | 2,771 | 2,816 | 43,000 |
2023/10/04 | 2,770 | 2,803 | 2,740 | 2,764 | 103,100 |
2023/10/03 | 2,851 | 2,880 | 2,816 | 2,833 | 31,400 |
2023/10/02 | 2,891 | 2,936 | 2,860 | 2,879 | 38,700 |
2023/09/29 | 2,885 | 2,885 | 2,822 | 2,843 | 39,000 |
2023/09/28 | 2,890 | 2,937 | 2,875 | 2,881 | 45,100 |
2023/09/27 | 2,936 | 2,954 | 2,880 | 2,950 | 45,900 |
2023/09/26 | 2,945 | 2,963 | 2,925 | 2,952 | 35,900 |
2023/09/25 | 2,960 | 2,960 | 2,926 | 2,941 | 27,400 |
2023/09/22 | 2,908 | 2,936 | 2,896 | 2,923 | 49,000 |
2023/09/21 | 2,991 | 2,991 | 2,943 | 2,949 | 32,700 |
2023/09/20 | 3,020 | 3,020 | 2,941 | 2,941 | 73,700 |
2023/09/19 | 2,999 | 3,020 | 2,989 | 3,020 | 35,000 |
2023/09/15 | 2,983 | 3,015 | 2,956 | 2,990 | 48,400 |
2023/09/14 | 2,898 | 2,955 | 2,882 | 2,953 | 49,900 |
2023/09/13 | 2,899 | 2,899 | 2,846 | 2,872 | 52,100 |
2023/09/12 | 2,915 | 2,920 | 2,821 | 2,875 | 69,000 |
2023/09/11 | 2,930 | 2,962 | 2,865 | 2,865 | 98,600 |
2023/09/08 | 2,862 | 2,930 | 2,848 | 2,930 | 100,200 |
2023/09/07 | 2,866 | 2,888 | 2,841 | 2,881 | 62,900 |
2023/09/06 | 2,860 | 2,870 | 2,835 | 2,854 | 78,000 |
2023/09/05 | 2,793 | 2,846 | 2,791 | 2,842 | 97,200 |
2023/09/04 | 2,798 | 2,807 | 2,740 | 2,793 | 155,600 |
2023/09/01 | 2,848 | 2,868 | 2,722 | 2,765 | 561,700 |
2023/08/31 | 2,393 | 2,411 | 2,391 | 2,398 | 31,000 |
2023/08/30 | 2,399 | 2,401 | 2,360 | 2,393 | 39,400 |
2023/08/29 | 2,378 | 2,423 | 2,375 | 2,399 | 26,600 |
2023/08/28 | 2,365 | 2,371 | 2,352 | 2,368 | 26,600 |
2023/08/25 | 2,346 | 2,347 | 2,326 | 2,337 | 14,100 |
2023/08/24 | 2,352 | 2,359 | 2,344 | 2,350 | 13,000 |
2023/08/23 | 2,316 | 2,350 | 2,308 | 2,343 | 16,900 |
2023/08/22 | 2,312 | 2,314 | 2,302 | 2,308 | 15,200 |
2023/08/21 | 2,316 | 2,326 | 2,307 | 2,308 | 9,800 |
2023/08/18 | 2,333 | 2,344 | 2,306 | 2,315 | 20,900 |
2023/08/17 | 2,340 | 2,340 | 2,306 | 2,335 | 22,800 |
2023/08/16 | 2,318 | 2,339 | 2,301 | 2,333 | 16,500 |
2023/08/15 | 2,336 | 2,341 | 2,321 | 2,326 | 11,100 |
2023/08/14 | 2,339 | 2,360 | 2,312 | 2,317 | 21,300 |
2023/08/10 | 2,314 | 2,333 | 2,303 | 2,331 | 16,500 |
2023/08/09 | 2,307 | 2,327 | 2,292 | 2,314 | 21,300 |
2023/08/08 | 2,293 | 2,315 | 2,293 | 2,315 | 10,900 |
2023/08/07 | 2,309 | 2,309 | 2,282 | 2,297 | 20,900 |
2023/08/04 | 2,313 | 2,326 | 2,300 | 2,305 | 19,000 |
2023/08/03 | 2,348 | 2,353 | 2,301 | 2,313 | 31,400 |
2023/08/02 | 2,350 | 2,375 | 2,332 | 2,352 | 28,200 |
2023/08/01 | 2,350 | 2,350 | 2,309 | 2,333 | 41,300 |
2023/07/31 | 2,336 | 2,347 | 2,298 | 2,338 | 40,000 |
2023/07/28 | 2,302 | 2,339 | 2,293 | 2,312 | 29,600 |
2023/07/27 | 2,336 | 2,336 | 2,312 | 2,328 | 19,600 |
2023/07/26 | 2,326 | 2,350 | 2,310 | 2,336 | 23,100 |
2023/07/25 | 2,280 | 2,330 | 2,280 | 2,313 | 31,200 |
2023/07/24 | 2,285 | 2,285 | 2,265 | 2,265 | 27,700 |
2023/07/21 | 2,236 | 2,262 | 2,232 | 2,251 | 23,800 |
2023/07/20 | 2,243 | 2,252 | 2,223 | 2,228 | 15,800 |
2023/07/19 | 2,251 | 2,256 | 2,226 | 2,236 | 19,900 |
2023/07/18 | 2,209 | 2,223 | 2,206 | 2,221 | 20,700 |
2023/07/14 | 2,219 | 2,219 | 2,180 | 2,188 | 17,300 |
2023/07/13 | 2,219 | 2,220 | 2,164 | 2,188 | 26,200 |
2023/07/12 | 2,217 | 2,217 | 2,193 | 2,196 | 26,000 |
2023/07/11 | 2,221 | 2,230 | 2,211 | 2,217 | 19,500 |
2023/07/10 | 2,220 | 2,224 | 2,203 | 2,204 | 23,400 |
2023/07/07 | 2,216 | 2,248 | 2,181 | 2,212 | 31,400 |
2023/07/06 | 2,220 | 2,245 | 2,211 | 2,220 | 29,600 |
2023/07/05 | 2,226 | 2,237 | 2,218 | 2,220 | 20,000 |
2023/07/04 | 2,240 | 2,266 | 2,237 | 2,246 | 26,000 |
2023/07/03 | 2,260 | 2,273 | 2,240 | 2,248 | 25,400 |
2023/06/30 | 2,245 | 2,245 | 2,217 | 2,242 | 52,000 |
2023/06/29 | 2,197 | 2,252 | 2,197 | 2,237 | 46,200 |
2023/06/28 | 2,159 | 2,193 | 2,157 | 2,184 | 43,100 |
2023/06/27 | 2,135 | 2,146 | 2,123 | 2,135 | 23,800 |
2023/06/26 | 2,140 | 2,156 | 2,101 | 2,130 | 23,400 |
2023/06/23 | 2,177 | 2,179 | 2,127 | 2,139 | 23,200 |
2023/06/22 | 2,180 | 2,184 | 2,156 | 2,159 | 25,000 |
2023/06/21 | 2,183 | 2,190 | 2,165 | 2,173 | 34,300 |
2023/06/20 | 2,175 | 2,185 | 2,158 | 2,168 | 19,000 |
2023/06/19 | 2,172 | 2,188 | 2,165 | 2,175 | 22,700 |
2023/06/16 | 2,172 | 2,183 | 2,156 | 2,158 | 26,000 |
2023/06/15 | 2,180 | 2,191 | 2,165 | 2,172 | 26,900 |
2023/06/14 | 2,203 | 2,203 | 2,163 | 2,174 | 19,200 |
2023/06/13 | 2,200 | 2,200 | 2,160 | 2,177 | 26,400 |
2023/06/12 | 2,150 | 2,186 | 2,150 | 2,177 | 34,700 |
2023/06/09 | 2,100 | 2,139 | 2,098 | 2,139 | 69,700 |
2023/06/08 | 2,112 | 2,128 | 2,085 | 2,091 | 27,800 |
2023/06/07 | 2,084 | 2,126 | 2,084 | 2,103 | 42,000 |
2023/06/06 | 2,083 | 2,087 | 2,058 | 2,074 | 36,100 |
2023/06/05 | 2,090 | 2,104 | 2,085 | 2,086 | 35,800 |
2023/06/02 | 2,082 | 2,091 | 2,067 | 2,076 | 22,100 |
2023/06/01 | 2,040 | 2,079 | 2,040 | 2,061 | 22,300 |
2023/05/31 | 2,088 | 2,090 | 2,034 | 2,040 | 44,800 |
2023/05/30 | 2,116 | 2,130 | 2,081 | 2,094 | 53,600 |
2023/05/29 | 2,124 | 2,130 | 2,111 | 2,130 | 30,200 |
2023/05/26 | 2,106 | 2,140 | 2,089 | 2,101 | 41,600 |
2023/05/25 | 2,096 | 2,127 | 2,070 | 2,106 | 50,000 |
2023/05/24 | 2,067 | 2,099 | 2,067 | 2,096 | 36,800 |
2023/05/23 | 2,092 | 2,097 | 2,057 | 2,063 | 66,000 |
2023/05/22 | 2,016 | 2,112 | 2,016 | 2,092 | 105,800 |
2023/05/19 | 2,017 | 2,021 | 1,999 | 2,007 | 38,900 |
2023/05/18 | 2,015 | 2,015 | 1,981 | 1,998 | 41,200 |
2023/05/17 | 2,000 | 2,017 | 1,992 | 2,001 | 44,100 |
2023/05/16 | 2,000 | 2,010 | 1,989 | 1,995 | 48,600 |
2023/05/15 | 1,970 | 1,986 | 1,970 | 1,980 | 68,900 |
2023/05/12 | 1,959 | 1,964 | 1,947 | 1,954 | 21,500 |
2023/05/11 | 1,971 | 1,971 | 1,953 | 1,955 | 23,800 |
2023/05/10 | 1,974 | 1,979 | 1,952 | 1,956 | 31,300 |
2023/05/09 | 1,965 | 1,984 | 1,965 | 1,973 | 37,100 |
2023/05/08 | 1,960 | 1,964 | 1,952 | 1,961 | 31,700 |
2023/05/02 | 1,980 | 1,982 | 1,944 | 1,951 | 58,400 |
2023/05/01 | 1,974 | 2,004 | 1,970 | 1,976 | 61,500 |
2023/04/28 | 1,985 | 1,988 | 1,946 | 1,951 | 89,300 |
2023/04/27 | 1,908 | 1,909 | 1,887 | 1,902 | 24,200 |
2023/04/26 | 1,919 | 1,928 | 1,890 | 1,899 | 26,200 |
2023/04/25 | 1,924 | 1,928 | 1,914 | 1,920 | 12,300 |
2023/04/24 | 1,915 | 1,915 | 1,903 | 1,912 | 6,600 |
2023/04/21 | 1,896 | 1,908 | 1,895 | 1,903 | 4,600 |
2023/04/20 | 1,883 | 1,904 | 1,883 | 1,903 | 5,800 |
2023/04/19 | 1,900 | 1,905 | 1,897 | 1,900 | 10,000 |
2023/04/18 | 1,920 | 1,920 | 1,902 | 1,909 | 11,000 |
2023/04/17 | 1,905 | 1,915 | 1,885 | 1,906 | 10,700 |
2023/04/14 | 1,920 | 1,931 | 1,860 | 1,904 | 23,400 |
2023/04/13 | 1,906 | 1,919 | 1,900 | 1,919 | 9,100 |
2023/04/12 | 1,886 | 1,907 | 1,885 | 1,907 | 12,900 |
2023/04/11 | 1,868 | 1,886 | 1,867 | 1,880 | 15,900 |
2023/04/10 | 1,872 | 1,893 | 1,861 | 1,867 | 23,300 |
2023/04/07 | 1,890 | 1,896 | 1,876 | 1,894 | 8,400 |
2023/04/06 | 1,879 | 1,922 | 1,856 | 1,869 | 12,900 |
2023/04/05 | 1,949 | 1,949 | 1,879 | 1,879 | 16,200 |
2023/04/04 | 1,925 | 1,945 | 1,925 | 1,945 | 15,900 |
2023/04/03 | 1,918 | 1,920 | 1,900 | 1,920 | 10,100 |
2023/03/31 | 1,881 | 1,902 | 1,881 | 1,890 | 15,800 |
2023/03/30 | 1,850 | 1,902 | 1,850 | 1,891 | 15,400 |
2023/03/29 | 1,905 | 1,918 | 1,898 | 1,909 | 23,500 |
2023/03/28 | 1,950 | 1,950 | 1,893 | 1,903 | 11,200 |
2023/03/27 | 1,920 | 1,921 | 1,905 | 1,914 | 11,300 |
2023/03/24 | 1,903 | 1,903 | 1,882 | 1,900 | 7,100 |
2023/03/23 | 1,882 | 1,895 | 1,861 | 1,890 | 6,200 |
2023/03/22 | 1,846 | 1,883 | 1,846 | 1,882 | 9,800 |
2023/03/20 | 1,860 | 1,873 | 1,830 | 1,830 | 15,700 |
2023/03/17 | 1,874 | 1,883 | 1,862 | 1,862 | 7,100 |
2023/03/16 | 1,843 | 1,882 | 1,839 | 1,874 | 16,700 |
2023/03/15 | 1,854 | 1,902 | 1,854 | 1,891 | 13,800 |
2023/03/14 | 1,880 | 1,880 | 1,837 | 1,853 | 19,100 |
2023/03/13 | 1,896 | 1,906 | 1,864 | 1,899 | 20,300 |
2023/03/10 | 1,964 | 1,987 | 1,935 | 1,936 | 19,000 |
2023/03/09 | 1,971 | 1,994 | 1,971 | 1,979 | 14,900 |
2023/03/08 | 1,998 | 1,998 | 1,953 | 1,975 | 28,500 |
2023/03/07 | 1,933 | 1,998 | 1,930 | 1,998 | 28,100 |
2023/03/06 | 1,946 | 1,955 | 1,928 | 1,938 | 12,700 |
2023/03/03 | 1,918 | 1,947 | 1,917 | 1,945 | 20,600 |
2023/03/02 | 1,908 | 1,924 | 1,891 | 1,920 | 19,000 |
2023/03/01 | 1,891 | 1,908 | 1,891 | 1,901 | 8,300 |
2023/02/28 | 1,895 | 1,899 | 1,887 | 1,891 | 10,400 |
2023/02/27 | 1,890 | 1,900 | 1,881 | 1,900 | 8,000 |
2023/02/24 | 1,889 | 1,889 | 1,871 | 1,888 | 6,300 |
2023/02/22 | 1,860 | 1,888 | 1,859 | 1,884 | 14,200 |
2023/02/21 | 1,851 | 1,870 | 1,845 | 1,862 | 11,900 |
2023/02/20 | 1,849 | 1,850 | 1,844 | 1,848 | 7,900 |
2023/02/17 | 1,838 | 1,841 | 1,834 | 1,835 | 3,500 |
2023/02/16 | 1,855 | 1,855 | 1,808 | 1,838 | 7,900 |
2023/02/15 | 1,840 | 1,841 | 1,831 | 1,838 | 7,700 |
2023/02/14 | 1,820 | 1,848 | 1,820 | 1,848 | 10,400 |
2023/02/13 | 1,800 | 1,818 | 1,796 | 1,818 | 21,500 |
2023/02/10 | 1,800 | 1,813 | 1,796 | 1,800 | 13,500 |
2023/02/09 | 1,801 | 1,809 | 1,797 | 1,800 | 10,000 |
2023/02/08 | 1,800 | 1,804 | 1,792 | 1,793 | 12,400 |
2023/02/07 | 1,805 | 1,805 | 1,791 | 1,791 | 7,900 |
2023/02/06 | 1,818 | 1,818 | 1,795 | 1,805 | 6,100 |
2023/02/03 | 1,791 | 1,805 | 1,788 | 1,799 | 6,400 |
2023/02/02 | 1,822 | 1,822 | 1,790 | 1,796 | 15,500 |
2023/02/01 | 1,801 | 1,822 | 1,795 | 1,820 | 20,900 |
2023/01/31 | 1,824 | 1,842 | 1,814 | 1,826 | 19,300 |
2023/01/30 | 1,792 | 1,828 | 1,789 | 1,828 | 23,300 |
2023/01/27 | 1,816 | 1,831 | 1,797 | 1,799 | 16,800 |
2023/01/26 | 1,798 | 1,811 | 1,788 | 1,808 | 7,600 |
2023/01/25 | 1,787 | 1,797 | 1,778 | 1,795 | 7,700 |
2023/01/24 | 1,780 | 1,786 | 1,774 | 1,780 | 15,300 |
2023/01/23 | 1,775 | 1,798 | 1,767 | 1,780 | 17,400 |
2023/01/20 | 1,764 | 1,771 | 1,755 | 1,757 | 7,000 |
2023/01/19 | 1,764 | 1,770 | 1,750 | 1,751 | 7,200 |
2023/01/18 | 1,764 | 1,765 | 1,742 | 1,764 | 8,400 |
2023/01/17 | 1,747 | 1,770 | 1,747 | 1,765 | 12,100 |
2023/01/16 | 1,743 | 1,743 | 1,730 | 1,733 | 5,800 |
2023/01/13 | 1,730 | 1,755 | 1,730 | 1,744 | 15,000 |
2023/01/12 | 1,735 | 1,740 | 1,726 | 1,734 | 6,700 |
2023/01/11 | 1,730 | 1,735 | 1,719 | 1,732 | 7,300 |
2023/01/10 | 1,716 | 1,725 | 1,708 | 1,708 | 9,900 |
2023/01/06 | 1,715 | 1,720 | 1,710 | 1,716 | 7,900 |
2023/01/05 | 1,705 | 1,714 | 1,701 | 1,706 | 13,000 |
2023/01/04 | 1,734 | 1,734 | 1,705 | 1,705 | 10,600 |