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

中電工(1941)の株価時系列情報

中電工(1941)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
2024/03/28 3,050 3,065 2,972 2,998 87,800
2024/03/27 3,105 3,115 3,070 3,095 102,500
2024/03/26 3,075 3,090 3,050 3,090 69,500
2024/03/25 3,120 3,145 3,060 3,065 91,700
2024/03/22 3,140 3,160 3,070 3,150 120,200
2024/03/21 3,105 3,135 3,095 3,105 54,900
2024/03/19 3,060 3,100 3,045 3,100 46,700
2024/03/18 3,060 3,060 3,030 3,045 40,400
2024/03/15 3,010 3,065 3,010 3,040 63,500
2024/03/14 2,987 3,065 2,974 3,055 93,500
2024/03/13 3,020 3,020 2,951 2,970 52,800
2024/03/12 2,970 3,005 2,941 3,005 67,800
2024/03/11 2,975 3,010 2,935 2,971 61,600
2024/03/08 2,934 3,025 2,934 3,000 90,200
2024/03/07 2,951 2,981 2,942 2,957 87,300
2024/03/06 2,900 2,937 2,888 2,927 85,700
2024/03/05 2,880 2,915 2,871 2,900 54,200
2024/03/04 2,920 2,923 2,878 2,880 70,200
2024/03/01 2,908 2,923 2,892 2,905 45,600
2024/02/29 2,920 2,937 2,904 2,920 63,200
2024/02/28 2,900 2,955 2,890 2,925 57,000
2024/02/27 2,930 2,950 2,903 2,906 76,000
2024/02/26 3,010 3,025 2,934 2,936 100,300
2024/02/22 3,000 3,025 2,988 3,015 93,800
2024/02/21 2,960 3,010 2,960 2,988 116,900
2024/02/20 2,965 2,967 2,916 2,957 88,900
2024/02/19 2,905 2,953 2,891 2,953 63,700
2024/02/16 2,875 2,927 2,875 2,893 82,300
2024/02/15 2,899 2,899 2,843 2,869 48,700
2024/02/14 2,900 2,900 2,840 2,879 63,500
2024/02/13 2,816 2,919 2,800 2,906 129,200
2024/02/09 2,860 2,870 2,800 2,800 93,000
2024/02/08 2,893 2,898 2,841 2,895 131,600
2024/02/07 2,850 2,887 2,842 2,880 119,000
2024/02/06 2,798 2,837 2,782 2,819 71,500
2024/02/05 2,787 2,818 2,781 2,799 80,900
2024/02/02 2,794 2,807 2,735 2,750 60,600
2024/02/01 2,746 2,825 2,739 2,794 92,800
2024/01/31 2,717 2,787 2,715 2,787 81,800
2024/01/30 2,697 2,719 2,694 2,716 47,500
2024/01/29 2,681 2,695 2,677 2,695 35,800
2024/01/26 2,684 2,684 2,660 2,663 40,200
2024/01/25 2,662 2,700 2,662 2,684 48,100
2024/01/24 2,700 2,703 2,659 2,662 74,700
2024/01/23 2,755 2,761 2,709 2,709 81,600
2024/01/22 2,723 2,749 2,723 2,732 45,100
2024/01/19 2,738 2,742 2,718 2,722 54,500
2024/01/18 2,742 2,748 2,732 2,737 37,400
2024/01/17 2,749 2,768 2,723 2,723 69,700
2024/01/16 2,749 2,749 2,727 2,730 51,300
2024/01/15 2,705 2,739 2,705 2,737 72,300
2024/01/12 2,724 2,740 2,683 2,692 75,600
2024/01/11 2,700 2,722 2,700 2,713 108,600
2024/01/10 2,690 2,700 2,682 2,686 46,100
2024/01/09 2,674 2,702 2,654 2,690 111,600
2024/01/05 2,620 2,662 2,615 2,654 90,800
2024/01/04 2,580 2,616 2,571 2,613 68,800
2023/12/29 2,555 2,579 2,555 2,579 49,600
2023/12/28 2,549 2,572 2,547 2,561 31,400
2023/12/27 2,570 2,571 2,550 2,555 37,900
2023/12/26 2,579 2,579 2,547 2,555 38,300
2023/12/25 2,575 2,586 2,565 2,565 37,900
2023/12/22 2,541 2,572 2,541 2,569 38,800
2023/12/21 2,545 2,559 2,535 2,550 51,100
2023/12/20 2,550 2,569 2,545 2,556 47,900
2023/12/19 2,550 2,558 2,539 2,550 42,800
2023/12/18 2,528 2,553 2,515 2,549 52,600
2023/12/15 2,558 2,562 2,529 2,551 70,600
2023/12/14 2,540 2,569 2,535 2,551 46,400
2023/12/13 2,573 2,573 2,532 2,558 62,700
2023/12/12 2,560 2,583 2,549 2,575 58,200
2023/12/11 2,550 2,560 2,519 2,560 110,600
2023/12/08 2,520 2,548 2,493 2,501 168,600
2023/12/07 2,450 2,491 2,447 2,489 60,000
2023/12/06 2,429 2,478 2,427 2,471 62,300
2023/12/05 2,445 2,457 2,430 2,430 31,200
2023/12/04 2,428 2,450 2,410 2,450 46,400
2023/12/01 2,443 2,455 2,432 2,440 78,100
2023/11/30 2,411 2,440 2,411 2,431 93,900
2023/11/29 2,421 2,430 2,410 2,411 32,900
2023/11/28 2,429 2,433 2,418 2,432 26,800
2023/11/27 2,455 2,455 2,417 2,420 40,800
2023/11/24 2,440 2,446 2,431 2,446 46,100
2023/11/22 2,407 2,423 2,407 2,417 24,900
2023/11/21 2,392 2,413 2,389 2,407 33,300
2023/11/20 2,423 2,431 2,390 2,397 57,400
2023/11/17 2,373 2,419 2,373 2,419 34,200
2023/11/16 2,390 2,393 2,368 2,373 30,300
2023/11/15 2,403 2,413 2,385 2,391 34,500
2023/11/14 2,407 2,420 2,406 2,406 27,600
2023/11/13 2,421 2,427 2,403 2,406 35,400
2023/11/10 2,382 2,420 2,380 2,420 33,800
2023/11/09 2,370 2,390 2,359 2,381 55,800
2023/11/08 2,410 2,417 2,362 2,380 60,500
2023/11/07 2,424 2,454 2,420 2,421 41,800
2023/11/06 2,455 2,457 2,426 2,426 97,200
2023/11/02 2,487 2,491 2,434 2,447 76,700
2023/11/01 2,452 2,470 2,427 2,464 112,300
2023/10/31 2,426 2,452 2,423 2,452 92,800
2023/10/30 2,403 2,430 2,395 2,411 48,300
2023/10/27 2,401 2,438 2,401 2,436 45,700
2023/10/26 2,415 2,419 2,381 2,398 38,800
2023/10/25 2,381 2,409 2,378 2,395 54,300
2023/10/24 2,388 2,388 2,348 2,372 76,200
2023/10/23 2,372 2,388 2,366 2,368 55,900
2023/10/20 2,383 2,399 2,372 2,372 34,400
2023/10/19 2,362 2,386 2,358 2,379 43,900
2023/10/18 2,391 2,397 2,363 2,379 62,300
2023/10/17 2,375 2,388 2,362 2,372 45,400
2023/10/16 2,364 2,382 2,350 2,371 49,100
2023/10/13 2,376 2,376 2,352 2,356 56,500
2023/10/12 2,390 2,390 2,358 2,376 41,600
2023/10/11 2,419 2,419 2,380 2,381 77,300
2023/10/10 2,395 2,417 2,395 2,414 46,400
2023/10/06 2,365 2,385 2,360 2,371 42,800
2023/10/05 2,322 2,365 2,322 2,355 91,200
2023/10/04 2,322 2,341 2,307 2,320 80,900
2023/10/03 2,413 2,414 2,350 2,350 86,200
2023/10/02 2,410 2,442 2,407 2,408 84,400
2023/09/29 2,460 2,465 2,404 2,415 76,600
2023/09/28 2,454 2,480 2,437 2,440 108,000
2023/09/27 2,495 2,514 2,464 2,512 93,800
2023/09/26 2,483 2,510 2,472 2,497 74,200
2023/09/25 2,499 2,502 2,486 2,487 55,000
2023/09/22 2,486 2,497 2,472 2,486 86,200
2023/09/21 2,521 2,521 2,493 2,494 53,500
2023/09/20 2,531 2,543 2,503 2,506 90,100
2023/09/19 2,500 2,530 2,487 2,530 71,300
2023/09/15 2,480 2,508 2,480 2,501 93,000
2023/09/14 2,450 2,471 2,449 2,468 59,400
2023/09/13 2,443 2,461 2,442 2,456 48,400
2023/09/12 2,438 2,455 2,436 2,454 26,600
2023/09/11 2,462 2,470 2,435 2,442 55,100
2023/09/08 2,450 2,468 2,450 2,457 93,800
2023/09/07 2,450 2,479 2,448 2,468 53,500
2023/09/06 2,447 2,455 2,442 2,448 49,100
2023/09/05 2,440 2,447 2,415 2,442 77,700
2023/09/04 2,423 2,449 2,420 2,449 82,500
2023/09/01 2,395 2,423 2,385 2,423 72,300
2023/08/31 2,378 2,397 2,373 2,390 71,400
2023/08/30 2,371 2,385 2,360 2,378 45,500
2023/08/29 2,371 2,378 2,365 2,371 23,400
2023/08/28 2,359 2,375 2,355 2,371 34,400
2023/08/25 2,338 2,349 2,326 2,349 32,600
2023/08/24 2,330 2,354 2,330 2,351 42,200
2023/08/23 2,313 2,334 2,310 2,334 26,600
2023/08/22 2,311 2,320 2,296 2,317 49,700
2023/08/21 2,337 2,349 2,320 2,320 34,400
2023/08/18 2,340 2,346 2,321 2,330 36,300
2023/08/17 2,370 2,374 2,330 2,346 56,600
2023/08/16 2,370 2,387 2,367 2,381 51,200
2023/08/15 2,365 2,380 2,352 2,378 29,600
2023/08/14 2,370 2,382 2,354 2,362 42,100
2023/08/10 2,345 2,369 2,337 2,364 43,400
2023/08/09 2,328 2,344 2,310 2,344 42,800
2023/08/08 2,325 2,338 2,325 2,332 22,200
2023/08/07 2,320 2,335 2,316 2,324 27,500
2023/08/04 2,308 2,332 2,302 2,327 64,100
2023/08/03 2,341 2,341 2,298 2,308 76,900
2023/08/02 2,320 2,346 2,315 2,344 92,600
2023/08/01 2,330 2,335 2,314 2,328 65,100
2023/07/31 2,309 2,337 2,300 2,330 144,100
2023/07/28 2,351 2,383 2,349 2,374 106,400
2023/07/27 2,386 2,386 2,370 2,374 38,400
2023/07/26 2,383 2,396 2,370 2,386 55,800
2023/07/25 2,384 2,395 2,377 2,386 40,500
2023/07/24 2,350 2,382 2,350 2,376 71,600
2023/07/21 2,330 2,346 2,325 2,346 47,200
2023/07/20 2,327 2,339 2,319 2,320 36,100
2023/07/19 2,327 2,331 2,319 2,327 36,400
2023/07/18 2,306 2,315 2,292 2,304 34,700
2023/07/14 2,300 2,309 2,287 2,297 41,300
2023/07/13 2,300 2,311 2,282 2,296 41,400
2023/07/12 2,302 2,311 2,287 2,299 35,500
2023/07/11 2,325 2,327 2,301 2,307 39,300
2023/07/10 2,290 2,328 2,285 2,314 73,700
2023/07/07 2,285 2,299 2,268 2,280 62,200
2023/07/06 2,295 2,297 2,280 2,290 53,700
2023/07/05 2,292 2,308 2,290 2,304 31,600
2023/07/04 2,324 2,328 2,315 2,315 66,500
2023/07/03 2,317 2,341 2,317 2,338 53,600
2023/06/30 2,307 2,312 2,284 2,299 72,200
2023/06/29 2,335 2,342 2,297 2,307 63,800
2023/06/28 2,296 2,333 2,296 2,332 104,000
2023/06/27 2,270 2,301 2,262 2,292 77,400
2023/06/26 2,275 2,283 2,258 2,276 29,500
2023/06/23 2,276 2,288 2,260 2,271 69,200
2023/06/22 2,267 2,271 2,259 2,269 57,400
2023/06/21 2,253 2,272 2,248 2,259 55,300
2023/06/20 2,250 2,263 2,239 2,253 40,500
2023/06/19 2,262 2,262 2,240 2,257 38,100
2023/06/16 2,258 2,258 2,236 2,242 87,500
2023/06/15 2,260 2,271 2,250 2,250 47,900
2023/06/14 2,275 2,278 2,257 2,263 62,300
2023/06/13 2,270 2,270 2,260 2,263 36,800
2023/06/12 2,256 2,268 2,250 2,263 44,200
2023/06/09 2,215 2,246 2,207 2,242 111,300
2023/06/08 2,186 2,215 2,186 2,197 46,600
2023/06/07 2,215 2,221 2,187 2,192 95,400
2023/06/06 2,204 2,218 2,191 2,198 60,800

このページの先頭へ