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
2015/12/30 2,692 2,692 2,654 2,678 36,000
2015/12/29 2,584 2,687 2,571 2,684 78,600
2015/12/28 2,639 2,639 2,587 2,599 46,900
2015/12/25 2,624 2,631 2,594 2,600 30,100
2015/12/24 2,650 2,657 2,587 2,595 64,800
2015/12/22 2,608 2,640 2,597 2,623 61,100
2015/12/21 2,655 2,655 2,586 2,619 73,900
2015/12/18 2,722 2,747 2,662 2,668 92,200
2015/12/17 2,686 2,759 2,686 2,722 131,900
2015/12/16 2,654 2,669 2,635 2,660 94,900
2015/12/15 2,630 2,671 2,600 2,619 102,800
2015/12/14 2,561 2,614 2,553 2,611 135,300
2015/12/11 2,622 2,644 2,594 2,625 171,700
2015/12/10 2,555 2,589 2,540 2,546 97,600
2015/12/09 2,610 2,628 2,570 2,584 69,900
2015/12/08 2,650 2,664 2,601 2,607 71,600
2015/12/07 2,636 2,647 2,609 2,635 86,500
2015/12/04 2,636 2,647 2,619 2,629 76,200
2015/12/03 2,662 2,669 2,640 2,663 59,000
2015/12/02 2,685 2,692 2,628 2,676 100,300
2015/12/01 2,660 2,716 2,655 2,709 88,700
2015/11/30 2,644 2,650 2,605 2,650 88,900
2015/11/27 2,653 2,662 2,632 2,654 60,400
2015/11/26 2,637 2,668 2,636 2,654 46,600
2015/11/25 2,638 2,651 2,625 2,640 62,600
2015/11/24 2,650 2,652 2,625 2,649 80,300
2015/11/20 2,636 2,668 2,623 2,655 71,800
2015/11/19 2,658 2,658 2,604 2,630 65,900
2015/11/18 2,684 2,685 2,620 2,630 52,400
2015/11/17 2,622 2,669 2,618 2,665 88,500
2015/11/16 2,605 2,605 2,572 2,583 129,100
2015/11/13 2,596 2,621 2,580 2,612 97,200
2015/11/12 2,610 2,635 2,589 2,604 97,900
2015/11/11 2,598 2,619 2,584 2,614 105,100
2015/11/10 2,577 2,616 2,575 2,612 79,500
2015/11/09 2,574 2,626 2,540 2,617 106,200
2015/11/06 2,550 2,562 2,511 2,557 114,600
2015/11/05 2,499 2,560 2,489 2,511 142,000
2015/11/04 2,551 2,599 2,484 2,493 155,300
2015/11/02 2,501 2,558 2,497 2,510 218,900
2015/10/30 2,650 2,696 2,626 2,629 248,100
2015/10/29 2,643 2,702 2,595 2,677 249,300
2015/10/28 2,645 2,648 2,621 2,633 46,700
2015/10/27 2,617 2,643 2,607 2,629 83,500
2015/10/26 2,640 2,646 2,619 2,637 66,900
2015/10/23 2,635 2,640 2,595 2,629 57,200
2015/10/22 2,600 2,619 2,585 2,607 82,400
2015/10/21 2,541 2,603 2,536 2,600 66,800
2015/10/20 2,600 2,609 2,534 2,541 25,500
2015/10/19 2,521 2,603 2,480 2,590 73,200
2015/10/16 2,558 2,575 2,520 2,526 69,500
2015/10/15 2,425 2,549 2,425 2,548 79,800
2015/10/14 2,491 2,512 2,406 2,423 75,400
2015/10/13 2,514 2,543 2,497 2,516 111,900
2015/10/09 2,494 2,529 2,444 2,516 61,800
2015/10/08 2,409 2,482 2,400 2,477 90,200
2015/10/07 2,426 2,426 2,350 2,417 85,000
2015/10/06 2,424 2,456 2,415 2,426 60,200
2015/10/05 2,416 2,418 2,383 2,399 62,300
2015/10/02 2,412 2,439 2,378 2,403 83,000
2015/10/01 2,350 2,443 2,340 2,429 142,200
2015/09/30 2,275 2,335 2,269 2,318 152,800
2015/09/29 2,283 2,303 2,232 2,244 100,100
2015/09/28 2,299 2,328 2,252 2,314 143,600
2015/09/25 2,286 2,327 2,252 2,306 90,000
2015/09/24 2,252 2,341 2,252 2,284 170,700
2015/09/18 2,326 2,327 2,285 2,296 96,400
2015/09/17 2,305 2,384 2,294 2,369 97,100
2015/09/16 2,316 2,316 2,264 2,287 86,700
2015/09/15 2,340 2,340 2,290 2,302 83,200
2015/09/14 2,406 2,406 2,300 2,322 59,100
2015/09/11 2,376 2,379 2,343 2,359 107,200
2015/09/10 2,315 2,367 2,281 2,354 51,100
2015/09/09 2,300 2,365 2,274 2,365 100,400
2015/09/08 2,251 2,275 2,216 2,220 76,200
2015/09/07 2,248 2,295 2,214 2,241 70,400
2015/09/04 2,347 2,347 2,245 2,274 101,800
2015/09/03 2,336 2,375 2,304 2,317 82,600
2015/09/02 2,296 2,361 2,280 2,309 62,900
2015/09/01 2,408 2,425 2,331 2,341 99,200
2015/08/31 2,402 2,425 2,357 2,408 77,400
2015/08/28 2,358 2,396 2,308 2,389 67,300
2015/08/27 2,302 2,350 2,280 2,287 68,500
2015/08/26 2,228 2,275 2,200 2,266 98,100
2015/08/25 2,190 2,336 2,147 2,209 202,800
2015/08/24 2,334 2,361 2,237 2,240 117,900
2015/08/21 2,400 2,445 2,384 2,384 141,700
2015/08/20 2,497 2,511 2,442 2,442 114,000
2015/08/19 2,535 2,537 2,501 2,501 77,900
2015/08/18 2,563 2,571 2,535 2,548 171,200
2015/08/17 2,530 2,568 2,525 2,564 111,800
2015/08/14 2,550 2,575 2,530 2,542 120,300
2015/08/13 2,530 2,594 2,512 2,577 146,600
2015/08/12 2,550 2,574 2,527 2,552 90,900
2015/08/11 2,595 2,603 2,540 2,568 182,900
2015/08/10 2,599 2,599 2,535 2,575 252,100
2015/08/07 2,627 2,661 2,592 2,604 392,100
2015/08/06 2,633 2,685 2,632 2,650 154,700
2015/08/05 2,661 2,661 2,615 2,626 98,200
2015/08/04 2,620 2,675 2,584 2,673 92,900
2015/08/03 2,592 2,647 2,575 2,639 164,800
2015/07/31 2,535 2,556 2,490 2,556 121,400
2015/07/30 2,680 2,742 2,453 2,486 297,800
2015/07/29 2,601 2,668 2,575 2,641 163,300
2015/07/28 2,483 2,599 2,429 2,590 274,700
2015/07/27 2,471 2,482 2,388 2,395 44,700
2015/07/24 2,483 2,521 2,477 2,483 57,200
2015/07/23 2,470 2,484 2,446 2,452 45,600
2015/07/22 2,464 2,466 2,430 2,440 47,400
2015/07/21 2,500 2,507 2,477 2,496 44,600
2015/07/17 2,500 2,555 2,455 2,468 76,500
2015/07/16 2,439 2,494 2,417 2,487 77,500
2015/07/15 2,377 2,438 2,368 2,437 76,900
2015/07/14 2,337 2,373 2,337 2,357 53,400
2015/07/13 2,298 2,300 2,273 2,291 27,300
2015/07/10 2,267 2,315 2,260 2,264 69,100
2015/07/09 2,233 2,253 2,166 2,253 125,400
2015/07/08 2,348 2,350 2,302 2,302 88,000
2015/07/07 2,386 2,407 2,351 2,354 48,200
2015/07/06 2,399 2,402 2,328 2,338 87,600
2015/07/03 2,449 2,450 2,403 2,434 62,300
2015/07/02 2,391 2,444 2,390 2,432 57,600
2015/07/01 2,379 2,383 2,335 2,372 43,900
2015/06/30 2,392 2,405 2,326 2,349 120,500
2015/06/29 2,419 2,440 2,378 2,378 153,000
2015/06/26 2,450 2,483 2,432 2,469 88,800
2015/06/25 2,486 2,498 2,430 2,480 140,800
2015/06/24 2,429 2,494 2,408 2,451 179,700
2015/06/23 2,387 2,424 2,368 2,395 142,300
2015/06/22 2,310 2,363 2,310 2,354 57,800
2015/06/19 2,320 2,356 2,320 2,327 56,900
2015/06/18 2,335 2,352 2,324 2,325 35,700
2015/06/17 2,371 2,375 2,332 2,335 41,400
2015/06/16 2,376 2,380 2,330 2,351 63,200
2015/06/15 2,408 2,408 2,355 2,376 54,300
2015/06/12 2,412 2,444 2,401 2,408 133,800
2015/06/11 2,413 2,440 2,384 2,393 81,400
2015/06/10 2,404 2,444 2,404 2,413 63,400
2015/06/09 2,425 2,427 2,399 2,404 84,400
2015/06/08 2,461 2,466 2,435 2,443 39,800
2015/06/05 2,448 2,483 2,439 2,476 102,700
2015/06/04 2,430 2,475 2,427 2,448 71,100
2015/06/03 2,400 2,444 2,391 2,430 62,900
2015/06/02 2,400 2,414 2,376 2,410 51,600
2015/06/01 2,384 2,433 2,383 2,421 77,200
2015/05/29 2,381 2,390 2,358 2,385 68,700
2015/05/28 2,390 2,400 2,375 2,394 188,700
2015/05/27 2,386 2,405 2,370 2,394 127,000
2015/05/26 2,400 2,408 2,377 2,396 41,400
2015/05/25 2,414 2,447 2,406 2,420 40,300
2015/05/22 2,393 2,430 2,392 2,414 44,200
2015/05/21 2,387 2,409 2,375 2,393 48,300
2015/05/20 2,409 2,421 2,374 2,388 68,300
2015/05/19 2,422 2,450 2,401 2,409 48,500
2015/05/18 2,385 2,428 2,385 2,422 48,700
2015/05/15 2,450 2,455 2,364 2,385 49,000
2015/05/14 2,384 2,452 2,384 2,423 109,100
2015/05/13 2,393 2,424 2,368 2,417 75,100
2015/05/12 2,314 2,398 2,314 2,393 92,200
2015/05/11 2,342 2,377 2,338 2,341 81,500
2015/05/08 2,299 2,315 2,251 2,295 132,800
2015/05/07 2,300 2,368 2,300 2,318 73,600
2015/05/01 2,260 2,346 2,260 2,327 106,400
2015/04/30 2,230 2,325 2,221 2,288 181,300
2015/04/28 2,324 2,341 2,271 2,316 197,700
2015/04/27 2,319 2,326 2,297 2,323 46,700
2015/04/24 2,303 2,316 2,290 2,303 61,800
2015/04/23 2,320 2,326 2,288 2,304 84,300
2015/04/22 2,316 2,325 2,301 2,316 72,900
2015/04/21 2,311 2,319 2,288 2,301 155,500
2015/04/20 2,350 2,372 2,262 2,346 104,600
2015/04/17 2,400 2,406 2,382 2,387 54,900
2015/04/16 2,446 2,460 2,394 2,423 246,500
2015/04/15 2,413 2,464 2,413 2,445 100,300
2015/04/14 2,377 2,466 2,377 2,445 112,400
2015/04/13 2,384 2,442 2,371 2,411 129,300
2015/04/10 2,396 2,396 2,343 2,352 81,800
2015/04/09 2,323 2,390 2,322 2,377 86,800
2015/04/08 2,290 2,344 2,281 2,323 111,400
2015/04/07 2,286 2,304 2,263 2,270 186,700
2015/04/06 2,315 2,321 2,286 2,290 69,400
2015/04/03 2,289 2,348 2,289 2,343 58,000
2015/04/02 2,242 2,326 2,238 2,305 89,000
2015/04/01 2,285 2,295 2,255 2,276 123,900
2015/03/31 2,376 2,400 2,335 2,342 113,600
2015/03/30 2,361 2,377 2,301 2,375 121,600
2015/03/27 2,348 2,418 2,348 2,386 114,600
2015/03/26 2,424 2,451 2,396 2,438 107,600
2015/03/25 2,451 2,456 2,402 2,423 93,300
2015/03/24 2,461 2,485 2,450 2,460 66,500
2015/03/23 2,457 2,484 2,448 2,462 119,400
2015/03/20 2,490 2,490 2,460 2,477 85,700
2015/03/19 2,481 2,499 2,445 2,468 135,700
2015/03/18 2,468 2,485 2,436 2,474 125,500
2015/03/17 2,465 2,495 2,455 2,479 140,800
2015/03/16 2,448 2,469 2,424 2,461 96,100
2015/03/13 2,498 2,498 2,431 2,451 229,500
2015/03/12 2,270 2,349 2,262 2,346 128,600
2015/03/11 2,222 2,273 2,222 2,262 100,700
2015/03/10 2,209 2,240 2,204 2,221 103,900
2015/03/09 2,200 2,224 2,190 2,199 41,500
2015/03/06 2,209 2,226 2,201 2,206 117,500
2015/03/05 2,250 2,275 2,227 2,230 159,000
2015/03/04 2,250 2,272 2,246 2,250 103,700
2015/03/03 2,265 2,291 2,248 2,255 146,900
2015/03/02 2,302 2,385 2,220 2,257 287,500
2015/02/27 2,050 2,070 2,035 2,052 88,500
2015/02/26 2,010 2,051 2,000 2,048 49,600
2015/02/25 1,968 2,014 1,968 1,999 38,400
2015/02/24 2,020 2,029 1,975 1,984 76,000
2015/02/23 2,050 2,050 1,991 2,006 56,600
2015/02/20 2,050 2,060 2,027 2,045 76,900
2015/02/19 2,000 2,055 2,000 2,046 83,900
2015/02/18 2,050 2,063 2,002 2,007 89,300
2015/02/17 1,954 2,024 1,952 2,016 123,700
2015/02/16 1,940 1,955 1,929 1,931 60,400
2015/02/13 1,940 1,947 1,911 1,943 73,300
2015/02/12 1,885 1,936 1,873 1,923 94,100
2015/02/10 1,838 1,859 1,825 1,849 41,600
2015/02/09 1,848 1,848 1,818 1,823 13,500
2015/02/06 1,840 1,840 1,803 1,808 21,100
2015/02/05 1,841 1,842 1,801 1,809 18,300
2015/02/04 1,820 1,852 1,808 1,839 37,100
2015/02/03 1,820 1,829 1,783 1,789 55,900
2015/02/02 1,873 1,873 1,816 1,828 51,600
2015/01/30 1,900 1,915 1,890 1,908 36,700
2015/01/29 1,917 1,923 1,895 1,904 28,900
2015/01/28 1,892 1,933 1,889 1,928 57,300
2015/01/27 1,871 1,903 1,868 1,903 55,400
2015/01/26 1,844 1,861 1,844 1,853 14,800
2015/01/23 1,850 1,876 1,844 1,870 38,200
2015/01/22 1,838 1,853 1,805 1,839 44,800
2015/01/21 1,862 1,862 1,821 1,848 55,000
2015/01/20 1,801 1,862 1,771 1,862 60,300
2015/01/19 1,769 1,795 1,752 1,790 40,600
2015/01/16 1,763 1,776 1,738 1,751 57,500
2015/01/15 1,783 1,799 1,766 1,778 58,900
2015/01/14 1,800 1,822 1,781 1,787 25,300
2015/01/13 1,829 1,842 1,796 1,824 57,700
2015/01/09 1,822 1,859 1,822 1,854 52,400
2015/01/08 1,785 1,842 1,785 1,834 53,200
2015/01/07 1,760 1,792 1,760 1,785 46,700
2015/01/06 1,840 1,845 1,790 1,792 72,100
2015/01/05 1,871 1,882 1,858 1,865 32,300

このページの先頭へ