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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,278 | 1,278 | 1,269 | 1,274 | 53,500 |
| 2025/06/12 | 1,279 | 1,284 | 1,273 | 1,282 | 56,300 |
| 2025/06/11 | 1,281 | 1,287 | 1,278 | 1,287 | 57,600 |
| 2025/06/10 | 1,284 | 1,293 | 1,276 | 1,276 | 95,400 |
| 2025/06/09 | 1,293 | 1,293 | 1,279 | 1,283 | 42,000 |
| 2025/06/06 | 1,282 | 1,297 | 1,280 | 1,284 | 49,500 |
| 2025/06/05 | 1,277 | 1,285 | 1,275 | 1,281 | 33,600 |
| 2025/06/04 | 1,283 | 1,290 | 1,221 | 1,279 | 201,900 |
| 2025/06/03 | 1,298 | 1,298 | 1,278 | 1,279 | 77,500 |
| 2025/06/02 | 1,291 | 1,297 | 1,283 | 1,293 | 62,600 |
| 2025/05/30 | 1,286 | 1,303 | 1,282 | 1,300 | 149,400 |
| 2025/05/29 | 1,290 | 1,296 | 1,287 | 1,292 | 51,800 |
| 2025/05/28 | 1,297 | 1,298 | 1,287 | 1,291 | 51,100 |
| 2025/05/27 | 1,281 | 1,292 | 1,281 | 1,290 | 35,100 |
| 2025/05/26 | 1,289 | 1,292 | 1,275 | 1,290 | 46,700 |
| 2025/05/23 | 1,281 | 1,291 | 1,281 | 1,283 | 48,800 |
| 2025/05/22 | 1,281 | 1,290 | 1,275 | 1,280 | 57,100 |
| 2025/05/21 | 1,285 | 1,290 | 1,282 | 1,287 | 65,700 |
| 2025/05/20 | 1,301 | 1,304 | 1,285 | 1,290 | 82,800 |
| 2025/05/19 | 1,298 | 1,307 | 1,295 | 1,301 | 42,200 |
| 2025/05/16 | 1,300 | 1,308 | 1,297 | 1,301 | 43,800 |
| 2025/05/15 | 1,292 | 1,308 | 1,284 | 1,300 | 58,500 |
| 2025/05/14 | 1,295 | 1,320 | 1,282 | 1,305 | 139,200 |
| 2025/05/13 | 1,329 | 1,330 | 1,295 | 1,296 | 89,500 |
| 2025/05/12 | 1,318 | 1,325 | 1,303 | 1,315 | 63,700 |
| 2025/05/09 | 1,322 | 1,334 | 1,310 | 1,320 | 105,100 |
| 2025/05/08 | 1,303 | 1,321 | 1,293 | 1,307 | 135,300 |
| 2025/05/07 | 1,282 | 1,317 | 1,272 | 1,311 | 114,900 |
| 2025/05/02 | 1,270 | 1,288 | 1,262 | 1,277 | 141,800 |
| 2025/05/01 | 1,271 | 1,329 | 1,254 | 1,259 | 436,700 |
| 2025/04/30 | 1,350 | 1,355 | 1,335 | 1,345 | 198,100 |
| 2025/04/28 | 1,320 | 1,355 | 1,313 | 1,341 | 207,700 |
| 2025/04/25 | 1,300 | 1,310 | 1,293 | 1,299 | 153,900 |
| 2025/04/24 | 1,270 | 1,274 | 1,255 | 1,259 | 65,800 |
| 2025/04/23 | 1,270 | 1,274 | 1,264 | 1,266 | 69,600 |
| 2025/04/22 | 1,246 | 1,260 | 1,244 | 1,260 | 39,800 |
| 2025/04/21 | 1,245 | 1,250 | 1,235 | 1,246 | 76,100 |
| 2025/04/18 | 1,223 | 1,252 | 1,222 | 1,246 | 71,600 |
| 2025/04/17 | 1,203 | 1,218 | 1,203 | 1,214 | 43,100 |
| 2025/04/16 | 1,207 | 1,212 | 1,196 | 1,200 | 51,200 |
| 2025/04/15 | 1,205 | 1,208 | 1,197 | 1,198 | 31,600 |
| 2025/04/14 | 1,199 | 1,214 | 1,192 | 1,202 | 62,400 |
| 2025/04/11 | 1,175 | 1,191 | 1,160 | 1,187 | 65,700 |
| 2025/04/10 | 1,219 | 1,222 | 1,189 | 1,205 | 125,800 |
| 2025/04/09 | 1,150 | 1,155 | 1,128 | 1,147 | 113,100 |
| 2025/04/08 | 1,146 | 1,180 | 1,142 | 1,163 | 121,600 |
| 2025/04/07 | 1,093 | 1,131 | 1,076 | 1,096 | 201,800 |
| 2025/04/04 | 1,189 | 1,197 | 1,148 | 1,174 | 194,400 |
| 2025/04/03 | 1,218 | 1,218 | 1,200 | 1,217 | 147,000 |
| 2025/04/02 | 1,260 | 1,264 | 1,237 | 1,248 | 109,600 |
| 2025/04/01 | 1,286 | 1,295 | 1,265 | 1,265 | 104,000 |
| 2025/03/31 | 1,300 | 1,300 | 1,280 | 1,285 | 166,100 |
| 2025/03/28 | 1,310 | 1,327 | 1,307 | 1,313 | 103,600 |
| 2025/03/27 | 1,341 | 1,356 | 1,338 | 1,353 | 148,300 |
| 2025/03/26 | 1,332 | 1,346 | 1,326 | 1,346 | 144,300 |
| 2025/03/25 | 1,342 | 1,349 | 1,330 | 1,330 | 115,100 |
| 2025/03/24 | 1,353 | 1,356 | 1,312 | 1,328 | 286,500 |
| 2025/03/21 | 1,390 | 1,395 | 1,325 | 1,325 | 924,900 |
| 2025/03/19 | 1,388 | 1,404 | 1,386 | 1,392 | 139,000 |
| 2025/03/18 | 1,381 | 1,398 | 1,375 | 1,390 | 143,300 |
| 2025/03/17 | 1,359 | 1,376 | 1,355 | 1,370 | 108,900 |
| 2025/03/14 | 1,329 | 1,357 | 1,326 | 1,345 | 146,000 |
| 2025/03/13 | 1,344 | 1,356 | 1,329 | 1,338 | 125,900 |
| 2025/03/12 | 1,336 | 1,343 | 1,330 | 1,337 | 80,200 |
| 2025/03/11 | 1,333 | 1,341 | 1,307 | 1,339 | 108,200 |
| 2025/03/10 | 1,350 | 1,362 | 1,340 | 1,345 | 112,500 |
| 2025/03/07 | 1,353 | 1,360 | 1,333 | 1,344 | 150,200 |
| 2025/03/06 | 1,351 | 1,375 | 1,348 | 1,357 | 143,500 |
| 2025/03/05 | 1,341 | 1,356 | 1,338 | 1,342 | 106,000 |
| 2025/03/04 | 1,326 | 1,338 | 1,320 | 1,329 | 81,400 |
| 2025/03/03 | 1,332 | 1,340 | 1,317 | 1,323 | 145,400 |
| 2025/02/28 | 1,319 | 1,331 | 1,302 | 1,313 | 87,200 |
| 2025/02/27 | 1,314 | 1,324 | 1,308 | 1,320 | 78,900 |
| 2025/02/26 | 1,305 | 1,318 | 1,292 | 1,302 | 206,300 |
| 2025/02/25 | 1,305 | 1,322 | 1,298 | 1,303 | 187,400 |
| 2025/02/21 | 1,338 | 1,345 | 1,323 | 1,330 | 98,400 |
| 2025/02/20 | 1,350 | 1,358 | 1,340 | 1,347 | 88,200 |
| 2025/02/19 | 1,396 | 1,419 | 1,357 | 1,357 | 111,800 |
| 2025/02/18 | 1,347 | 1,395 | 1,347 | 1,389 | 128,500 |
| 2025/02/17 | 1,376 | 1,385 | 1,343 | 1,346 | 128,800 |
| 2025/02/14 | 1,416 | 1,416 | 1,384 | 1,385 | 95,100 |
| 2025/02/13 | 1,427 | 1,431 | 1,407 | 1,408 | 123,100 |
| 2025/02/12 | 1,419 | 1,439 | 1,419 | 1,424 | 83,000 |
| 2025/02/10 | 1,415 | 1,428 | 1,409 | 1,418 | 81,300 |
| 2025/02/07 | 1,414 | 1,428 | 1,407 | 1,408 | 109,100 |
| 2025/02/06 | 1,424 | 1,438 | 1,408 | 1,415 | 117,700 |
| 2025/02/05 | 1,415 | 1,424 | 1,395 | 1,418 | 221,000 |
| 2025/02/04 | 1,456 | 1,473 | 1,420 | 1,421 | 195,200 |
| 2025/02/03 | 1,382 | 1,460 | 1,356 | 1,430 | 433,600 |
| 2025/01/31 | 1,525 | 1,560 | 1,508 | 1,535 | 265,100 |
| 2025/01/30 | 1,500 | 1,514 | 1,476 | 1,511 | 100,900 |
| 2025/01/29 | 1,476 | 1,501 | 1,469 | 1,497 | 74,700 |
| 2025/01/28 | 1,472 | 1,490 | 1,460 | 1,476 | 84,900 |
| 2025/01/27 | 1,502 | 1,510 | 1,480 | 1,483 | 43,600 |
| 2025/01/24 | 1,474 | 1,495 | 1,472 | 1,481 | 69,700 |
| 2025/01/23 | 1,473 | 1,484 | 1,466 | 1,475 | 60,900 |
| 2025/01/22 | 1,486 | 1,494 | 1,473 | 1,480 | 47,400 |
| 2025/01/21 | 1,484 | 1,484 | 1,458 | 1,476 | 43,500 |
| 2025/01/20 | 1,474 | 1,479 | 1,464 | 1,470 | 32,900 |
| 2025/01/17 | 1,473 | 1,478 | 1,451 | 1,462 | 57,400 |
| 2025/01/16 | 1,493 | 1,502 | 1,471 | 1,473 | 73,500 |
| 2025/01/15 | 1,503 | 1,510 | 1,471 | 1,492 | 149,600 |
| 2025/01/14 | 1,533 | 1,540 | 1,486 | 1,500 | 149,000 |
| 2025/01/10 | 1,553 | 1,571 | 1,549 | 1,557 | 76,900 |
| 2025/01/09 | 1,552 | 1,553 | 1,517 | 1,544 | 120,000 |
| 2025/01/08 | 1,590 | 1,594 | 1,557 | 1,568 | 136,600 |
| 2025/01/07 | 1,616 | 1,616 | 1,589 | 1,595 | 95,900 |
| 2025/01/06 | 1,615 | 1,637 | 1,604 | 1,615 | 130,500 |