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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,540 | 3,660 | 3,540 | 3,620 | 103,200 |
| 2025/07/29 | 3,490 | 3,550 | 3,480 | 3,545 | 82,700 |
| 2025/07/28 | 3,590 | 3,640 | 3,525 | 3,525 | 95,700 |
| 2025/07/25 | 3,550 | 3,600 | 3,530 | 3,590 | 79,100 |
| 2025/07/24 | 3,535 | 3,550 | 3,515 | 3,545 | 48,700 |
| 2025/07/23 | 3,525 | 3,550 | 3,505 | 3,535 | 88,700 |
| 2025/07/22 | 3,495 | 3,550 | 3,495 | 3,515 | 55,300 |
| 2025/07/18 | 3,490 | 3,510 | 3,485 | 3,495 | 44,300 |
| 2025/07/17 | 3,470 | 3,505 | 3,470 | 3,490 | 41,600 |
| 2025/07/16 | 3,450 | 3,525 | 3,450 | 3,475 | 74,800 |
| 2025/07/15 | 3,450 | 3,475 | 3,435 | 3,460 | 60,600 |
| 2025/07/14 | 3,415 | 3,475 | 3,395 | 3,455 | 69,500 |
| 2025/07/11 | 3,400 | 3,450 | 3,400 | 3,415 | 79,500 |
| 2025/07/10 | 3,390 | 3,410 | 3,360 | 3,400 | 78,000 |
| 2025/07/09 | 3,355 | 3,390 | 3,355 | 3,380 | 62,300 |
| 2025/07/08 | 3,365 | 3,380 | 3,325 | 3,355 | 58,900 |
| 2025/07/07 | 3,380 | 3,390 | 3,335 | 3,360 | 49,800 |
| 2025/07/04 | 3,355 | 3,380 | 3,340 | 3,380 | 68,700 |
| 2025/07/03 | 3,375 | 3,430 | 3,320 | 3,330 | 103,100 |
| 2025/07/02 | 3,325 | 3,395 | 3,325 | 3,365 | 51,100 |
| 2025/07/01 | 3,330 | 3,370 | 3,320 | 3,345 | 100,200 |
| 2025/06/30 | 3,365 | 3,365 | 3,325 | 3,325 | 75,400 |
| 2025/06/27 | 3,350 | 3,365 | 3,325 | 3,340 | 64,900 |
| 2025/06/26 | 3,345 | 3,365 | 3,330 | 3,350 | 60,500 |
| 2025/06/25 | 3,380 | 3,395 | 3,330 | 3,335 | 66,200 |
| 2025/06/24 | 3,470 | 3,470 | 3,380 | 3,385 | 62,800 |
| 2025/06/23 | 3,360 | 3,440 | 3,360 | 3,410 | 62,400 |
| 2025/06/20 | 3,370 | 3,405 | 3,370 | 3,375 | 204,700 |
| 2025/06/19 | 3,380 | 3,415 | 3,345 | 3,390 | 44,200 |
| 2025/06/18 | 3,355 | 3,385 | 3,350 | 3,385 | 53,500 |
| 2025/06/17 | 3,350 | 3,385 | 3,350 | 3,370 | 50,700 |
| 2025/06/16 | 3,360 | 3,360 | 3,325 | 3,350 | 37,800 |
| 2025/06/13 | 3,300 | 3,345 | 3,300 | 3,320 | 71,100 |
| 2025/06/12 | 3,345 | 3,350 | 3,305 | 3,335 | 46,500 |
| 2025/06/11 | 3,375 | 3,395 | 3,330 | 3,360 | 56,600 |
| 2025/06/10 | 3,365 | 3,425 | 3,365 | 3,370 | 59,200 |
| 2025/06/09 | 3,380 | 3,405 | 3,360 | 3,380 | 48,100 |
| 2025/06/06 | 3,370 | 3,400 | 3,345 | 3,380 | 45,100 |
| 2025/06/05 | 3,350 | 3,385 | 3,350 | 3,365 | 61,300 |
| 2025/06/04 | 3,330 | 3,370 | 3,320 | 3,350 | 60,800 |
| 2025/06/03 | 3,345 | 3,345 | 3,310 | 3,315 | 66,600 |
| 2025/06/02 | 3,310 | 3,360 | 3,310 | 3,355 | 53,000 |
| 2025/05/30 | 3,350 | 3,360 | 3,335 | 3,340 | 61,100 |
| 2025/05/29 | 3,375 | 3,395 | 3,350 | 3,385 | 47,600 |
| 2025/05/28 | 3,395 | 3,405 | 3,370 | 3,370 | 54,200 |
| 2025/05/27 | 3,375 | 3,395 | 3,345 | 3,355 | 31,700 |
| 2025/05/26 | 3,355 | 3,400 | 3,350 | 3,375 | 44,600 |
| 2025/05/23 | 3,350 | 3,395 | 3,345 | 3,355 | 65,400 |
| 2025/05/22 | 3,420 | 3,430 | 3,325 | 3,340 | 81,400 |
| 2025/05/21 | 3,380 | 3,420 | 3,375 | 3,415 | 80,200 |
| 2025/05/20 | 3,420 | 3,425 | 3,345 | 3,370 | 74,600 |
| 2025/05/19 | 3,310 | 3,410 | 3,310 | 3,410 | 137,700 |
| 2025/05/16 | 3,275 | 3,295 | 3,235 | 3,265 | 79,300 |
| 2025/05/15 | 3,255 | 3,275 | 3,210 | 3,250 | 66,300 |
| 2025/05/14 | 3,320 | 3,320 | 3,220 | 3,265 | 66,100 |
| 2025/05/13 | 3,430 | 3,430 | 3,300 | 3,320 | 110,300 |
| 2025/05/12 | 3,435 | 3,470 | 3,405 | 3,425 | 87,600 |
| 2025/05/09 | 3,435 | 3,470 | 3,435 | 3,435 | 55,300 |
| 2025/05/08 | 3,425 | 3,430 | 3,385 | 3,425 | 87,500 |
| 2025/05/07 | 3,380 | 3,455 | 3,375 | 3,440 | 73,700 |
| 2025/05/02 | 3,370 | 3,380 | 3,320 | 3,360 | 82,700 |
| 2025/05/01 | 3,465 | 3,465 | 3,355 | 3,365 | 99,000 |
| 2025/04/30 | 3,480 | 3,555 | 3,420 | 3,505 | 261,400 |
| 2025/04/28 | 3,450 | 3,605 | 3,425 | 3,480 | 299,800 |
| 2025/04/25 | 3,420 | 3,420 | 3,380 | 3,395 | 49,600 |
| 2025/04/24 | 3,435 | 3,445 | 3,370 | 3,395 | 47,900 |
| 2025/04/23 | 3,450 | 3,470 | 3,420 | 3,435 | 76,300 |
| 2025/04/22 | 3,415 | 3,465 | 3,410 | 3,450 | 55,800 |
| 2025/04/21 | 3,430 | 3,485 | 3,420 | 3,450 | 64,600 |
| 2025/04/18 | 3,340 | 3,425 | 3,320 | 3,425 | 95,600 |
| 2025/04/17 | 3,330 | 3,335 | 3,290 | 3,305 | 41,700 |
| 2025/04/16 | 3,300 | 3,345 | 3,290 | 3,330 | 68,700 |
| 2025/04/15 | 3,295 | 3,305 | 3,275 | 3,280 | 48,500 |
| 2025/04/14 | 3,295 | 3,335 | 3,290 | 3,295 | 56,700 |
| 2025/04/11 | 3,230 | 3,300 | 3,170 | 3,280 | 78,600 |
| 2025/04/10 | 3,255 | 3,285 | 3,190 | 3,255 | 115,400 |
| 2025/04/09 | 3,135 | 3,145 | 3,045 | 3,115 | 104,600 |
| 2025/04/08 | 3,070 | 3,165 | 3,055 | 3,135 | 99,000 |
| 2025/04/07 | 2,895 | 3,065 | 2,882 | 3,000 | 133,100 |
| 2025/04/04 | 3,165 | 3,200 | 3,125 | 3,155 | 95,600 |
| 2025/04/03 | 3,205 | 3,250 | 3,185 | 3,235 | 79,600 |
| 2025/04/02 | 3,305 | 3,310 | 3,240 | 3,275 | 82,500 |
| 2025/04/01 | 3,325 | 3,390 | 3,305 | 3,305 | 133,700 |
| 2025/03/31 | 3,235 | 3,310 | 3,190 | 3,295 | 111,000 |
| 2025/03/28 | 3,225 | 3,265 | 3,225 | 3,265 | 94,400 |
| 2025/03/27 | 3,280 | 3,325 | 3,265 | 3,320 | 66,800 |
| 2025/03/26 | 3,305 | 3,335 | 3,280 | 3,310 | 49,300 |
| 2025/03/25 | 3,290 | 3,295 | 3,265 | 3,275 | 49,500 |
| 2025/03/24 | 3,295 | 3,300 | 3,245 | 3,270 | 60,800 |
| 2025/03/21 | 3,295 | 3,315 | 3,290 | 3,295 | 39,200 |
| 2025/03/19 | 3,255 | 3,305 | 3,255 | 3,295 | 22,200 |
| 2025/03/18 | 3,255 | 3,295 | 3,255 | 3,270 | 38,500 |
| 2025/03/17 | 3,230 | 3,270 | 3,225 | 3,255 | 58,100 |
| 2025/03/14 | 3,205 | 3,235 | 3,205 | 3,210 | 63,200 |
| 2025/03/13 | 3,160 | 3,230 | 3,160 | 3,205 | 52,500 |
| 2025/03/12 | 3,120 | 3,165 | 3,115 | 3,165 | 47,700 |
| 2025/03/11 | 3,165 | 3,175 | 3,115 | 3,120 | 48,100 |
| 2025/03/10 | 3,240 | 3,250 | 3,180 | 3,190 | 28,200 |
| 2025/03/07 | 3,185 | 3,240 | 3,165 | 3,230 | 49,000 |
| 2025/03/06 | 3,200 | 3,240 | 3,195 | 3,235 | 53,400 |
| 2025/03/05 | 3,180 | 3,200 | 3,170 | 3,190 | 41,300 |
| 2025/03/04 | 3,170 | 3,175 | 3,125 | 3,150 | 59,600 |
| 2025/03/03 | 3,175 | 3,195 | 3,165 | 3,185 | 34,900 |
| 2025/02/28 | 3,155 | 3,155 | 3,110 | 3,130 | 47,600 |
| 2025/02/27 | 3,135 | 3,155 | 3,130 | 3,155 | 27,600 |
| 2025/02/26 | 3,140 | 3,160 | 3,090 | 3,120 | 74,300 |
| 2025/02/25 | 3,195 | 3,200 | 3,135 | 3,170 | 63,500 |
| 2025/02/21 | 3,210 | 3,235 | 3,160 | 3,210 | 94,800 |
| 2025/02/20 | 3,265 | 3,270 | 3,200 | 3,215 | 63,000 |
| 2025/02/19 | 3,295 | 3,310 | 3,265 | 3,265 | 40,200 |
| 2025/02/18 | 3,315 | 3,315 | 3,290 | 3,315 | 28,700 |
| 2025/02/17 | 3,310 | 3,340 | 3,295 | 3,315 | 49,900 |
| 2025/02/14 | 3,345 | 3,345 | 3,280 | 3,315 | 51,400 |
| 2025/02/13 | 3,325 | 3,340 | 3,310 | 3,330 | 38,100 |
| 2025/02/12 | 3,310 | 3,315 | 3,265 | 3,280 | 35,700 |
| 2025/02/10 | 3,320 | 3,325 | 3,265 | 3,280 | 52,600 |
| 2025/02/07 | 3,350 | 3,350 | 3,315 | 3,320 | 31,500 |
| 2025/02/06 | 3,295 | 3,345 | 3,295 | 3,310 | 65,100 |
| 2025/02/05 | 3,305 | 3,315 | 3,250 | 3,250 | 94,200 |
| 2025/02/04 | 3,320 | 3,415 | 3,295 | 3,305 | 155,100 |
| 2025/02/03 | 3,200 | 3,360 | 3,200 | 3,335 | 208,500 |
| 2025/01/31 | 3,200 | 3,375 | 3,170 | 3,235 | 262,100 |
| 2025/01/30 | 3,105 | 3,160 | 3,105 | 3,150 | 62,600 |
| 2025/01/29 | 3,110 | 3,125 | 3,085 | 3,120 | 54,000 |
| 2025/01/28 | 3,095 | 3,115 | 3,075 | 3,090 | 70,900 |
| 2025/01/27 | 3,130 | 3,130 | 3,090 | 3,095 | 43,800 |
| 2025/01/24 | 3,120 | 3,125 | 3,090 | 3,090 | 43,200 |
| 2025/01/23 | 3,100 | 3,105 | 3,080 | 3,085 | 42,700 |
| 2025/01/22 | 3,120 | 3,125 | 3,090 | 3,095 | 32,800 |
| 2025/01/21 | 3,115 | 3,130 | 3,085 | 3,085 | 22,500 |
| 2025/01/20 | 3,100 | 3,130 | 3,095 | 3,110 | 40,300 |
| 2025/01/17 | 3,085 | 3,090 | 3,050 | 3,090 | 48,900 |
| 2025/01/16 | 3,095 | 3,125 | 3,090 | 3,105 | 49,700 |
| 2025/01/15 | 3,110 | 3,125 | 3,085 | 3,120 | 46,300 |
| 2025/01/14 | 3,150 | 3,180 | 3,105 | 3,120 | 68,000 |
| 2025/01/10 | 3,185 | 3,195 | 3,155 | 3,155 | 39,800 |
| 2025/01/09 | 3,220 | 3,230 | 3,185 | 3,185 | 48,100 |
| 2025/01/08 | 3,230 | 3,245 | 3,210 | 3,230 | 40,000 |
| 2025/01/07 | 3,295 | 3,295 | 3,230 | 3,240 | 82,400 |
| 2025/01/06 | 3,370 | 3,370 | 3,265 | 3,265 | 71,000 |
| 2024/12/30 | 3,345 | 3,385 | 3,335 | 3,350 | 41,200 |
| 2024/12/27 | 3,350 | 3,350 | 3,305 | 3,330 | 46,400 |
| 2024/12/26 | 3,295 | 3,300 | 3,265 | 3,300 | 50,000 |
| 2024/12/25 | 3,270 | 3,290 | 3,255 | 3,285 | 32,600 |
| 2024/12/24 | 3,275 | 3,290 | 3,245 | 3,275 | 49,800 |
| 2024/12/23 | 3,270 | 3,295 | 3,260 | 3,275 | 55,700 |
| 2024/12/20 | 3,300 | 3,300 | 3,260 | 3,260 | 74,800 |
| 2024/12/19 | 3,255 | 3,310 | 3,255 | 3,300 | 29,000 |
| 2024/12/18 | 3,315 | 3,315 | 3,285 | 3,290 | 24,400 |
| 2024/12/17 | 3,340 | 3,355 | 3,310 | 3,315 | 44,400 |
| 2024/12/16 | 3,380 | 3,380 | 3,340 | 3,340 | 24,500 |
| 2024/12/13 | 3,350 | 3,380 | 3,345 | 3,380 | 43,600 |
| 2024/12/12 | 3,385 | 3,430 | 3,350 | 3,385 | 65,400 |
| 2024/12/11 | 3,365 | 3,365 | 3,335 | 3,360 | 29,700 |
| 2024/12/10 | 3,395 | 3,415 | 3,350 | 3,360 | 68,000 |
| 2024/12/09 | 3,320 | 3,360 | 3,320 | 3,350 | 52,900 |
| 2024/12/06 | 3,325 | 3,325 | 3,295 | 3,310 | 30,000 |
| 2024/12/05 | 3,310 | 3,335 | 3,305 | 3,325 | 47,100 |
| 2024/12/04 | 3,395 | 3,395 | 3,280 | 3,285 | 71,700 |
| 2024/12/03 | 3,350 | 3,390 | 3,335 | 3,370 | 53,700 |
| 2024/12/02 | 3,350 | 3,380 | 3,330 | 3,370 | 38,800 |
| 2024/11/29 | 3,405 | 3,405 | 3,360 | 3,365 | 36,100 |
| 2024/11/28 | 3,345 | 3,385 | 3,335 | 3,380 | 45,500 |
| 2024/11/27 | 3,325 | 3,350 | 3,305 | 3,335 | 46,500 |
| 2024/11/26 | 3,365 | 3,395 | 3,305 | 3,335 | 41,300 |
| 2024/11/25 | 3,430 | 3,445 | 3,365 | 3,365 | 46,200 |
| 2024/11/22 | 3,400 | 3,420 | 3,390 | 3,400 | 22,300 |
| 2024/11/21 | 3,430 | 3,440 | 3,400 | 3,400 | 28,700 |
| 2024/11/20 | 3,440 | 3,475 | 3,425 | 3,435 | 26,300 |
| 2024/11/19 | 3,460 | 3,500 | 3,460 | 3,470 | 39,000 |
| 2024/11/18 | 3,440 | 3,470 | 3,440 | 3,450 | 22,800 |
| 2024/11/15 | 3,470 | 3,480 | 3,440 | 3,440 | 21,800 |
| 2024/11/14 | 3,490 | 3,495 | 3,460 | 3,465 | 34,700 |
| 2024/11/13 | 3,425 | 3,490 | 3,425 | 3,480 | 40,700 |
| 2024/11/12 | 3,480 | 3,495 | 3,440 | 3,450 | 39,700 |
| 2024/11/11 | 3,440 | 3,490 | 3,435 | 3,475 | 28,700 |
| 2024/11/08 | 3,475 | 3,485 | 3,410 | 3,440 | 41,400 |
| 2024/11/07 | 3,430 | 3,470 | 3,410 | 3,450 | 69,000 |
| 2024/11/06 | 3,345 | 3,435 | 3,340 | 3,400 | 55,200 |
| 2024/11/05 | 3,370 | 3,405 | 3,320 | 3,375 | 59,400 |
| 2024/11/01 | 3,390 | 3,530 | 3,370 | 3,385 | 265,500 |
| 2024/10/31 | 3,210 | 3,225 | 3,170 | 3,215 | 57,100 |
| 2024/10/30 | 3,215 | 3,235 | 3,190 | 3,205 | 111,700 |
| 2024/10/29 | 3,155 | 3,190 | 3,135 | 3,160 | 41,300 |
| 2024/10/28 | 3,160 | 3,185 | 3,130 | 3,160 | 45,200 |
| 2024/10/25 | 3,180 | 3,190 | 3,130 | 3,150 | 35,600 |
| 2024/10/24 | 3,150 | 3,190 | 3,130 | 3,180 | 54,800 |
| 2024/10/23 | 3,245 | 3,245 | 3,170 | 3,180 | 36,900 |
| 2024/10/22 | 3,255 | 3,270 | 3,225 | 3,245 | 30,400 |
| 2024/10/21 | 3,300 | 3,300 | 3,250 | 3,255 | 37,300 |
| 2024/10/18 | 3,320 | 3,340 | 3,300 | 3,300 | 20,500 |
| 2024/10/17 | 3,345 | 3,345 | 3,320 | 3,320 | 24,500 |
| 2024/10/16 | 3,325 | 3,370 | 3,320 | 3,330 | 30,800 |
| 2024/10/15 | 3,315 | 3,380 | 3,310 | 3,365 | 35,800 |
| 2024/10/11 | 3,340 | 3,340 | 3,290 | 3,310 | 30,100 |
| 2024/10/10 | 3,405 | 3,405 | 3,310 | 3,330 | 35,900 |
| 2024/10/09 | 3,405 | 3,440 | 3,385 | 3,405 | 31,900 |
| 2024/10/08 | 3,330 | 3,425 | 3,330 | 3,395 | 31,000 |
| 2024/10/07 | 3,380 | 3,385 | 3,350 | 3,370 | 35,100 |
| 2024/10/04 | 3,310 | 3,340 | 3,305 | 3,340 | 36,900 |