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
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

このページの先頭へ