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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,490 | 1,528 | 1,489 | 1,507 | 234,200 |
| 2024/11/07 | 1,490 | 1,513 | 1,459 | 1,488 | 248,600 |
| 2024/11/06 | 1,406 | 1,489 | 1,406 | 1,470 | 251,300 |
| 2024/11/05 | 1,380 | 1,411 | 1,373 | 1,400 | 224,000 |
| 2024/11/01 | 1,339 | 1,380 | 1,316 | 1,360 | 341,900 |
| 2024/10/31 | 1,254 | 1,282 | 1,250 | 1,279 | 132,200 |
| 2024/10/30 | 1,250 | 1,283 | 1,250 | 1,260 | 135,800 |
| 2024/10/29 | 1,255 | 1,262 | 1,235 | 1,247 | 61,000 |
| 2024/10/28 | 1,214 | 1,253 | 1,209 | 1,245 | 76,900 |
| 2024/10/25 | 1,251 | 1,251 | 1,209 | 1,221 | 86,400 |
| 2024/10/24 | 1,241 | 1,254 | 1,230 | 1,246 | 53,400 |
| 2024/10/23 | 1,263 | 1,264 | 1,237 | 1,245 | 76,500 |
| 2024/10/22 | 1,270 | 1,285 | 1,252 | 1,254 | 64,800 |
| 2024/10/21 | 1,277 | 1,284 | 1,270 | 1,270 | 24,600 |
| 2024/10/18 | 1,280 | 1,288 | 1,272 | 1,277 | 44,800 |
| 2024/10/17 | 1,285 | 1,285 | 1,260 | 1,272 | 52,000 |
| 2024/10/16 | 1,263 | 1,288 | 1,255 | 1,268 | 56,400 |
| 2024/10/15 | 1,273 | 1,279 | 1,262 | 1,270 | 54,400 |
| 2024/10/11 | 1,277 | 1,284 | 1,268 | 1,268 | 36,300 |
| 2024/10/10 | 1,285 | 1,285 | 1,263 | 1,281 | 51,400 |
| 2024/10/09 | 1,290 | 1,296 | 1,263 | 1,272 | 65,900 |
| 2024/10/08 | 1,300 | 1,301 | 1,278 | 1,287 | 60,200 |
| 2024/10/07 | 1,310 | 1,324 | 1,300 | 1,310 | 64,200 |
| 2024/10/04 | 1,291 | 1,308 | 1,281 | 1,300 | 85,900 |
| 2024/10/03 | 1,279 | 1,305 | 1,270 | 1,304 | 69,100 |
| 2024/10/02 | 1,254 | 1,274 | 1,245 | 1,252 | 78,100 |
| 2024/10/01 | 1,298 | 1,300 | 1,255 | 1,266 | 78,900 |
| 2024/09/30 | 1,255 | 1,295 | 1,255 | 1,270 | 69,300 |
| 2024/09/27 | 1,273 | 1,324 | 1,270 | 1,293 | 92,600 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 3,910 | 3,985 | 3,880 | 3,985 | 38,600 |
| 2024/09/25 | 3,950 | 3,950 | 3,855 | 3,865 | 30,500 |
| 2024/09/24 | 3,950 | 3,995 | 3,930 | 3,935 | 30,200 |
| 2024/09/20 | 3,945 | 3,950 | 3,870 | 3,880 | 28,000 |
| 2024/09/19 | 3,885 | 3,935 | 3,885 | 3,920 | 25,100 |
| 2024/09/18 | 3,945 | 3,945 | 3,885 | 3,895 | 26,200 |
| 2024/09/17 | 3,900 | 3,925 | 3,850 | 3,880 | 18,700 |
| 2024/09/13 | 3,810 | 3,890 | 3,810 | 3,875 | 25,800 |
| 2024/09/12 | 3,885 | 3,895 | 3,805 | 3,805 | 24,700 |
| 2024/09/11 | 3,880 | 3,880 | 3,780 | 3,815 | 20,600 |
| 2024/09/10 | 3,850 | 3,915 | 3,850 | 3,860 | 21,200 |
| 2024/09/09 | 3,780 | 3,885 | 3,700 | 3,830 | 43,900 |
| 2024/09/06 | 3,915 | 3,925 | 3,850 | 3,875 | 19,600 |
| 2024/09/05 | 3,915 | 3,930 | 3,855 | 3,880 | 26,300 |
| 2024/09/04 | 3,845 | 3,895 | 3,825 | 3,855 | 36,700 |
| 2024/09/03 | 3,865 | 3,920 | 3,860 | 3,915 | 37,100 |
| 2024/09/02 | 3,845 | 3,855 | 3,805 | 3,835 | 17,500 |
| 2024/08/30 | 3,810 | 3,860 | 3,805 | 3,845 | 22,900 |
| 2024/08/29 | 3,805 | 3,820 | 3,775 | 3,805 | 20,900 |
| 2024/08/28 | 3,800 | 3,830 | 3,790 | 3,805 | 17,100 |
| 2024/08/27 | 3,735 | 3,845 | 3,715 | 3,800 | 28,200 |
| 2024/08/26 | 3,710 | 3,760 | 3,705 | 3,735 | 17,200 |
| 2024/08/23 | 3,730 | 3,730 | 3,675 | 3,710 | 20,600 |
| 2024/08/22 | 3,745 | 3,750 | 3,670 | 3,710 | 13,000 |
| 2024/08/21 | 3,730 | 3,755 | 3,630 | 3,745 | 32,700 |
| 2024/08/20 | 3,715 | 3,770 | 3,715 | 3,765 | 32,100 |
| 2024/08/19 | 3,710 | 3,770 | 3,685 | 3,715 | 29,900 |
| 2024/08/16 | 3,660 | 3,690 | 3,655 | 3,680 | 23,100 |
| 2024/08/15 | 3,630 | 3,665 | 3,600 | 3,655 | 18,700 |
| 2024/08/14 | 3,635 | 3,670 | 3,590 | 3,620 | 17,800 |
| 2024/08/13 | 3,500 | 3,615 | 3,495 | 3,615 | 26,200 |
| 2024/08/09 | 3,510 | 3,590 | 3,465 | 3,510 | 36,600 |
| 2024/08/08 | 3,400 | 3,485 | 3,365 | 3,455 | 32,500 |
| 2024/08/07 | 3,320 | 3,500 | 3,320 | 3,415 | 45,500 |
| 2024/08/06 | 3,240 | 3,430 | 3,230 | 3,350 | 56,800 |
| 2024/08/05 | 3,470 | 3,480 | 3,100 | 3,310 | 67,400 |
| 2024/08/02 | 3,585 | 3,740 | 3,570 | 3,610 | 54,600 |
| 2024/08/01 | 3,990 | 3,990 | 3,715 | 3,775 | 93,700 |
| 2024/07/31 | 3,675 | 3,850 | 3,665 | 3,850 | 52,300 |
| 2024/07/30 | 3,645 | 3,795 | 3,615 | 3,740 | 55,300 |
| 2024/07/29 | 3,580 | 3,645 | 3,555 | 3,620 | 19,200 |
| 2024/07/26 | 3,580 | 3,600 | 3,535 | 3,535 | 23,100 |
| 2024/07/25 | 3,595 | 3,600 | 3,550 | 3,555 | 15,900 |
| 2024/07/24 | 3,690 | 3,700 | 3,615 | 3,615 | 10,600 |
| 2024/07/23 | 3,695 | 3,725 | 3,680 | 3,700 | 8,200 |
| 2024/07/22 | 3,775 | 3,775 | 3,695 | 3,695 | 12,900 |
| 2024/07/19 | 3,815 | 3,815 | 3,705 | 3,775 | 21,200 |
| 2024/07/18 | 3,775 | 3,815 | 3,775 | 3,785 | 9,600 |
| 2024/07/17 | 3,835 | 3,835 | 3,795 | 3,810 | 10,800 |
| 2024/07/16 | 3,775 | 3,845 | 3,775 | 3,795 | 17,100 |
| 2024/07/12 | 3,715 | 3,785 | 3,690 | 3,770 | 32,000 |
| 2024/07/11 | 3,685 | 3,720 | 3,660 | 3,720 | 15,500 |
| 2024/07/10 | 3,665 | 3,670 | 3,615 | 3,650 | 18,300 |
| 2024/07/09 | 3,665 | 3,685 | 3,625 | 3,650 | 17,500 |
| 2024/07/08 | 3,665 | 3,670 | 3,625 | 3,645 | 18,200 |
| 2024/07/05 | 3,740 | 3,750 | 3,665 | 3,665 | 14,100 |
| 2024/07/04 | 3,660 | 3,740 | 3,660 | 3,740 | 27,000 |
| 2024/07/03 | 3,680 | 3,730 | 3,670 | 3,675 | 22,100 |
| 2024/07/02 | 3,735 | 3,740 | 3,695 | 3,695 | 29,700 |
| 2024/07/01 | 3,765 | 3,800 | 3,735 | 3,750 | 19,900 |
| 2024/06/28 | 3,795 | 3,805 | 3,745 | 3,770 | 44,000 |
| 2024/06/27 | 3,715 | 3,775 | 3,695 | 3,760 | 27,200 |
| 2024/06/26 | 3,670 | 3,710 | 3,670 | 3,685 | 23,600 |
| 2024/06/25 | 3,620 | 3,675 | 3,620 | 3,670 | 21,700 |
| 2024/06/24 | 3,660 | 3,660 | 3,585 | 3,620 | 25,200 |
| 2024/06/21 | 3,655 | 3,690 | 3,620 | 3,630 | 55,900 |
| 2024/06/20 | 3,630 | 3,675 | 3,595 | 3,650 | 34,200 |
| 2024/06/19 | 3,550 | 3,700 | 3,550 | 3,650 | 39,100 |
| 2024/06/18 | 3,580 | 3,580 | 3,545 | 3,575 | 11,700 |
| 2024/06/17 | 3,615 | 3,615 | 3,520 | 3,540 | 18,100 |
| 2024/06/14 | 3,535 | 3,630 | 3,520 | 3,615 | 24,900 |
| 2024/06/13 | 3,600 | 3,635 | 3,530 | 3,535 | 23,800 |
| 2024/06/12 | 3,675 | 3,675 | 3,635 | 3,645 | 7,300 |
| 2024/06/11 | 3,660 | 3,685 | 3,625 | 3,645 | 32,400 |
| 2024/06/10 | 3,505 | 3,645 | 3,505 | 3,625 | 29,300 |
| 2024/06/07 | 3,540 | 3,540 | 3,505 | 3,520 | 11,900 |
| 2024/06/06 | 3,545 | 3,555 | 3,505 | 3,520 | 18,500 |
| 2024/06/05 | 3,560 | 3,575 | 3,515 | 3,515 | 23,200 |
| 2024/06/04 | 3,640 | 3,640 | 3,560 | 3,560 | 26,000 |
| 2024/06/03 | 3,690 | 3,695 | 3,645 | 3,660 | 21,000 |
| 2024/05/31 | 3,625 | 3,670 | 3,600 | 3,660 | 34,900 |
| 2024/05/30 | 3,540 | 3,600 | 3,515 | 3,590 | 27,400 |
| 2024/05/29 | 3,550 | 3,590 | 3,545 | 3,545 | 17,600 |
| 2024/05/28 | 3,550 | 3,575 | 3,530 | 3,550 | 12,000 |
| 2024/05/27 | 3,525 | 3,550 | 3,510 | 3,550 | 8,600 |
| 2024/05/24 | 3,510 | 3,550 | 3,510 | 3,525 | 13,500 |
| 2024/05/23 | 3,540 | 3,570 | 3,505 | 3,540 | 12,200 |
| 2024/05/22 | 3,570 | 3,590 | 3,540 | 3,540 | 14,600 |
| 2024/05/21 | 3,580 | 3,630 | 3,570 | 3,570 | 26,800 |
| 2024/05/20 | 3,540 | 3,595 | 3,540 | 3,580 | 21,500 |
| 2024/05/17 | 3,520 | 3,575 | 3,500 | 3,575 | 23,500 |
| 2024/05/16 | 3,530 | 3,550 | 3,500 | 3,515 | 37,100 |
| 2024/05/15 | 3,630 | 3,630 | 3,545 | 3,550 | 19,700 |
| 2024/05/14 | 3,645 | 3,645 | 3,580 | 3,600 | 28,500 |
| 2024/05/13 | 3,650 | 3,670 | 3,605 | 3,645 | 17,100 |
| 2024/05/10 | 3,585 | 3,685 | 3,550 | 3,680 | 53,600 |
| 2024/05/09 | 3,525 | 3,565 | 3,500 | 3,540 | 50,900 |
| 2024/05/08 | 3,625 | 3,625 | 3,550 | 3,550 | 41,200 |
| 2024/05/07 | 3,670 | 3,670 | 3,575 | 3,615 | 44,300 |
| 2024/05/02 | 3,630 | 3,690 | 3,625 | 3,645 | 31,000 |
| 2024/05/01 | 3,700 | 3,700 | 3,635 | 3,655 | 54,200 |
| 2024/04/30 | 3,610 | 3,800 | 3,590 | 3,760 | 134,800 |
| 2024/04/26 | 3,795 | 3,830 | 3,730 | 3,810 | 47,500 |
| 2024/04/25 | 3,825 | 3,825 | 3,750 | 3,780 | 26,900 |
| 2024/04/24 | 3,810 | 3,820 | 3,785 | 3,815 | 23,500 |
| 2024/04/23 | 3,865 | 3,865 | 3,770 | 3,810 | 26,500 |
| 2024/04/22 | 3,795 | 3,840 | 3,760 | 3,810 | 47,800 |
| 2024/04/19 | 3,840 | 3,855 | 3,710 | 3,775 | 34,300 |
| 2024/04/18 | 3,800 | 3,870 | 3,785 | 3,840 | 27,400 |
| 2024/04/17 | 3,970 | 3,970 | 3,780 | 3,780 | 36,800 |
| 2024/04/16 | 3,980 | 4,030 | 3,950 | 3,970 | 71,100 |
| 2024/04/15 | 3,870 | 3,970 | 3,845 | 3,970 | 22,900 |
| 2024/04/12 | 3,930 | 3,950 | 3,900 | 3,910 | 26,000 |
| 2024/04/11 | 3,845 | 3,940 | 3,830 | 3,920 | 18,700 |
| 2024/04/10 | 3,850 | 3,900 | 3,835 | 3,885 | 14,700 |
| 2024/04/09 | 3,805 | 3,855 | 3,780 | 3,850 | 27,800 |
| 2024/04/08 | 3,750 | 3,820 | 3,725 | 3,805 | 33,500 |
| 2024/04/05 | 3,800 | 3,830 | 3,740 | 3,765 | 53,400 |
| 2024/04/04 | 3,890 | 3,890 | 3,825 | 3,825 | 28,400 |
| 2024/04/03 | 3,785 | 3,870 | 3,755 | 3,840 | 36,100 |
| 2024/04/02 | 3,955 | 4,005 | 3,855 | 3,855 | 69,400 |
| 2024/04/01 | 4,030 | 4,030 | 3,895 | 3,930 | 40,000 |
| 2024/03/29 | 3,980 | 4,045 | 3,965 | 4,025 | 39,400 |
| 2024/03/28 | 3,955 | 4,015 | 3,950 | 3,980 | 47,200 |
| 2024/03/27 | 4,000 | 4,095 | 3,970 | 4,080 | 77,700 |
| 2024/03/26 | 4,010 | 4,040 | 3,985 | 4,005 | 39,900 |
| 2024/03/25 | 4,035 | 4,040 | 4,010 | 4,035 | 28,900 |
| 2024/03/22 | 4,050 | 4,080 | 4,040 | 4,065 | 29,700 |
| 2024/03/21 | 4,010 | 4,050 | 4,000 | 4,030 | 31,200 |
| 2024/03/19 | 3,960 | 4,000 | 3,930 | 3,990 | 35,200 |
| 2024/03/18 | 4,000 | 4,000 | 3,945 | 3,965 | 34,800 |
| 2024/03/15 | 4,000 | 4,050 | 3,975 | 4,000 | 20,700 |
| 2024/03/14 | 3,955 | 4,040 | 3,935 | 4,020 | 54,500 |
| 2024/03/13 | 4,025 | 4,050 | 3,910 | 3,945 | 34,700 |
| 2024/03/12 | 3,900 | 3,995 | 3,895 | 3,990 | 38,700 |
| 2024/03/11 | 4,010 | 4,015 | 3,935 | 3,950 | 57,700 |
| 2024/03/08 | 4,010 | 4,140 | 4,010 | 4,070 | 63,600 |
| 2024/03/07 | 3,995 | 4,080 | 3,985 | 4,025 | 42,400 |
| 2024/03/06 | 4,010 | 4,030 | 3,965 | 3,995 | 36,400 |
| 2024/03/05 | 4,035 | 4,075 | 4,010 | 4,015 | 40,600 |
| 2024/03/04 | 4,130 | 4,135 | 3,970 | 4,035 | 92,100 |
| 2024/03/01 | 4,300 | 4,300 | 4,150 | 4,180 | 71,300 |
| 2024/02/29 | 4,295 | 4,315 | 4,230 | 4,290 | 50,000 |
| 2024/02/28 | 4,330 | 4,370 | 4,295 | 4,320 | 39,200 |
| 2024/02/27 | 4,175 | 4,300 | 4,140 | 4,275 | 47,900 |
| 2024/02/26 | 4,215 | 4,280 | 4,145 | 4,180 | 43,500 |
| 2024/02/22 | 4,155 | 4,205 | 4,095 | 4,205 | 46,700 |
| 2024/02/21 | 4,005 | 4,190 | 4,005 | 4,150 | 63,700 |
| 2024/02/20 | 4,000 | 4,040 | 3,925 | 3,995 | 45,400 |
| 2024/02/19 | 3,965 | 4,035 | 3,965 | 4,000 | 31,000 |
| 2024/02/16 | 4,000 | 4,020 | 3,960 | 3,985 | 36,500 |
| 2024/02/15 | 4,050 | 4,075 | 3,900 | 3,975 | 73,600 |
| 2024/02/14 | 4,035 | 4,035 | 3,950 | 4,020 | 51,500 |
| 2024/02/13 | 3,855 | 4,050 | 3,855 | 4,035 | 87,100 |
| 2024/02/09 | 3,860 | 3,915 | 3,790 | 3,800 | 55,200 |
| 2024/02/08 | 3,910 | 3,925 | 3,845 | 3,900 | 52,100 |
| 2024/02/07 | 3,700 | 3,925 | 3,685 | 3,920 | 61,600 |
| 2024/02/06 | 3,710 | 3,750 | 3,670 | 3,700 | 36,300 |
| 2024/02/05 | 3,690 | 3,740 | 3,685 | 3,710 | 45,400 |
| 2024/02/02 | 3,610 | 3,685 | 3,555 | 3,675 | 52,700 |
| 2024/02/01 | 3,715 | 3,715 | 3,550 | 3,610 | 123,900 |
| 2024/01/31 | 3,430 | 3,535 | 3,410 | 3,535 | 57,600 |
| 2024/01/30 | 3,390 | 3,445 | 3,355 | 3,430 | 47,600 |
| 2024/01/29 | 3,330 | 3,370 | 3,315 | 3,320 | 24,100 |
| 2024/01/26 | 3,385 | 3,385 | 3,320 | 3,330 | 16,900 |
| 2024/01/25 | 3,335 | 3,380 | 3,335 | 3,375 | 17,200 |
| 2024/01/24 | 3,390 | 3,390 | 3,330 | 3,330 | 26,900 |
| 2024/01/23 | 3,440 | 3,450 | 3,380 | 3,380 | 39,700 |
| 2024/01/22 | 3,415 | 3,450 | 3,415 | 3,440 | 22,800 |
| 2024/01/19 | 3,355 | 3,385 | 3,350 | 3,375 | 18,900 |
| 2024/01/18 | 3,320 | 3,360 | 3,315 | 3,350 | 15,300 |
| 2024/01/17 | 3,375 | 3,415 | 3,340 | 3,340 | 29,000 |
| 2024/01/16 | 3,370 | 3,370 | 3,335 | 3,350 | 20,900 |
| 2024/01/15 | 3,285 | 3,350 | 3,280 | 3,350 | 21,400 |
| 2024/01/12 | 3,310 | 3,330 | 3,285 | 3,290 | 22,200 |
| 2024/01/11 | 3,315 | 3,355 | 3,310 | 3,310 | 27,900 |
| 2024/01/10 | 3,290 | 3,320 | 3,265 | 3,300 | 27,400 |
| 2024/01/09 | 3,300 | 3,300 | 3,220 | 3,280 | 43,000 |
| 2024/01/05 | 3,220 | 3,275 | 3,220 | 3,255 | 33,700 |
| 2024/01/04 | 3,220 | 3,225 | 3,155 | 3,215 | 50,700 |