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
2026/05/29 1,957 1,989 1,935 1,955 79,400
2026/05/28 1,941 1,989 1,931 1,960 95,200
2026/05/27 1,973 1,973 1,918 1,942 82,600
2026/05/26 1,938 1,999 1,925 1,964 78,100
2026/05/25 1,910 1,971 1,910 1,938 97,900
2026/05/22 1,937 1,952 1,898 1,909 86,500
2026/05/21 1,962 1,978 1,911 1,915 77,300
2026/05/20 1,995 1,995 1,903 1,945 154,800
2026/05/19 1,985 2,004 1,957 1,997 99,200
2026/05/18 2,001 2,001 1,948 1,960 102,000
2026/05/15 2,045 2,061 1,988 2,014 108,900
2026/05/14 2,108 2,108 2,033 2,038 132,800
2026/05/13 2,107 2,119 2,086 2,103 89,000
2026/05/12 2,097 2,145 2,097 2,106 106,400
2026/05/11 2,037 2,084 2,037 2,078 80,900
2026/05/08 2,078 2,088 2,001 2,045 220,100
2026/05/07 2,060 2,100 2,057 2,082 123,300
2026/05/01 2,050 2,060 2,018 2,020 269,300
2026/04/30 2,006 2,045 2,006 2,029 242,500
2026/04/28 1,982 2,050 1,975 2,050 221,100
2026/04/27 1,965 1,989 1,942 1,971 148,300
2026/04/24 1,968 1,986 1,940 1,970 263,800
2026/04/23 1,908 1,935 1,883 1,911 93,800
2026/04/22 1,913 1,937 1,890 1,904 85,300
2026/04/21 1,942 1,950 1,925 1,925 87,400
2026/04/20 1,940 1,948 1,919 1,922 79,900
2026/04/17 1,916 1,925 1,901 1,913 86,400
2026/04/16 1,926 1,952 1,915 1,919 65,600
2026/04/15 1,998 2,035 1,947 1,948 93,800
2026/04/14 1,994 2,003 1,973 1,980 79,600
2026/04/13 1,980 2,001 1,953 1,967 78,700
2026/04/10 1,998 2,015 1,974 1,982 91,400
2026/04/09 2,003 2,030 1,990 1,993 90,100
2026/04/08 1,990 1,990 1,965 1,980 93,100
2026/04/07 1,929 1,946 1,918 1,943 58,800
2026/04/06 1,923 1,947 1,923 1,927 52,700
2026/04/03 1,946 1,947 1,913 1,923 63,900
2026/03/27 1,950 1,975 1,945 1,966 110,000
2026/03/26 2,006 2,010 1,952 1,975 91,400
2026/03/25 1,993 2,012 1,980 2,002 125,000
2026/03/24 1,932 1,949 1,912 1,924 109,600
2026/03/23 1,940 1,941 1,859 1,885 172,700
2026/03/19 1,974 1,988 1,962 1,968 167,900
2026/03/18 1,956 2,011 1,956 2,011 81,700
2026/03/17 1,939 1,961 1,933 1,943 147,800
2026/03/16 1,935 1,946 1,910 1,923 77,000
2026/03/13 1,926 1,963 1,926 1,959 87,100
2026/03/12 1,980 1,982 1,948 1,961 164,800
2026/03/11 1,975 2,010 1,967 1,980 205,700
2026/03/10 1,940 1,976 1,927 1,951 111,800
2026/03/09 1,849 1,880 1,835 1,876 205,500
2026/03/06 1,925 1,947 1,894 1,945 129,100
2026/03/05 1,935 1,978 1,930 1,948 127,700
2026/03/04 1,950 1,953 1,853 1,883 193,600
2026/03/03 2,056 2,060 1,990 1,991 119,100
2026/03/02 2,062 2,080 2,049 2,070 114,700
2026/02/27 2,027 2,116 2,022 2,112 169,900
2026/02/26 1,986 2,014 1,985 2,006 84,900
2026/02/25 2,022 2,026 1,986 1,990 101,300
2026/02/24 2,007 2,027 1,983 2,022 87,800
2026/02/20 2,010 2,020 1,996 2,011 60,900
2026/02/19 2,001 2,017 1,982 2,016 86,900
2026/02/18 2,030 2,030 2,000 2,001 110,500
2026/02/17 2,018 2,043 2,000 2,006 109,100
2026/02/16 2,004 2,035 1,966 2,024 217,100
2026/02/13 2,050 2,053 1,991 2,002 217,600
2026/02/12 2,033 2,063 2,028 2,055 146,100
2026/02/10 2,032 2,036 2,010 2,026 148,700
2026/02/09 2,000 2,046 1,992 2,029 212,800
2026/02/06 1,944 1,970 1,922 1,958 154,500
2026/02/05 1,944 1,954 1,922 1,940 168,200
2026/02/04 1,910 1,965 1,895 1,938 253,900
2026/02/03 1,850 1,916 1,841 1,906 261,700
2026/02/02 1,826 1,864 1,775 1,830 481,900
2026/01/30 1,707 1,707 1,660 1,674 178,500
2026/01/29 1,724 1,724 1,687 1,707 142,200
2026/01/28 1,721 1,725 1,707 1,724 119,200
2026/01/27 1,715 1,732 1,701 1,732 140,000
2026/01/26 1,720 1,731 1,707 1,720 182,000
2026/01/23 1,720 1,742 1,717 1,730 107,500
2026/01/22 1,694 1,732 1,694 1,718 181,300
2026/01/21 1,650 1,694 1,641 1,694 109,300
2026/01/20 1,693 1,693 1,652 1,658 137,600
2026/01/19 1,700 1,716 1,682 1,698 124,600
2026/01/16 1,681 1,717 1,676 1,707 152,400
2026/01/15 1,645 1,687 1,637 1,678 160,400
2026/01/14 1,627 1,647 1,623 1,647 117,500
2026/01/13 1,613 1,632 1,601 1,625 156,200
2026/01/09 1,584 1,598 1,580 1,598 71,700
2026/01/08 1,577 1,593 1,571 1,586 65,300
2026/01/07 1,577 1,586 1,568 1,575 101,200
2026/01/06 1,562 1,588 1,562 1,577 77,100
2026/01/05 1,559 1,570 1,550 1,562 93,900

このページの先頭へ