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
2018/12/28 2,304 2,339 2,297 2,336 59,500
2018/12/27 2,250 2,320 2,232 2,319 147,100
2018/12/26 2,192 2,245 2,191 2,215 94,600
2018/12/25 2,222 2,222 2,158 2,200 114,800
2018/12/21 2,308 2,312 2,267 2,267 170,800
2018/12/20 2,303 2,325 2,296 2,301 121,300
2018/12/19 2,350 2,353 2,314 2,321 72,800
2018/12/18 2,358 2,360 2,308 2,310 41,100
2018/12/17 2,395 2,400 2,362 2,370 37,800
2018/12/14 2,403 2,415 2,380 2,380 90,700
2018/12/13 2,364 2,397 2,349 2,392 65,000
2018/12/12 2,339 2,350 2,328 2,344 67,500
2018/12/11 2,347 2,347 2,313 2,322 49,300
2018/12/10 2,366 2,387 2,346 2,347 49,600
2018/12/07 2,395 2,423 2,367 2,415 84,100
2018/12/06 2,457 2,458 2,398 2,405 64,300
2018/12/05 2,425 2,467 2,413 2,457 67,800
2018/12/04 2,523 2,523 2,457 2,458 65,700
2018/12/03 2,564 2,576 2,536 2,538 65,900
2018/11/30 2,498 2,532 2,486 2,524 65,300
2018/11/29 2,495 2,512 2,485 2,502 56,500
2018/11/28 2,470 2,477 2,449 2,471 51,100
2018/11/27 2,448 2,460 2,431 2,460 42,000
2018/11/26 2,421 2,455 2,420 2,431 35,800
2018/11/22 2,415 2,433 2,395 2,433 33,600
2018/11/21 2,402 2,419 2,394 2,419 98,100
2018/11/20 2,425 2,441 2,395 2,441 65,900
2018/11/19 2,455 2,468 2,438 2,445 42,100
2018/11/16 2,466 2,476 2,436 2,449 45,400
2018/11/15 2,415 2,456 2,411 2,452 43,200
2018/11/14 2,425 2,447 2,419 2,421 55,200
2018/11/13 2,446 2,446 2,399 2,421 70,300
2018/11/12 2,456 2,489 2,452 2,477 32,700
2018/11/09 2,450 2,472 2,450 2,461 29,300
2018/11/08 2,436 2,457 2,433 2,448 51,400
2018/11/07 2,420 2,432 2,400 2,409 55,200
2018/11/06 2,410 2,423 2,392 2,408 39,800
2018/11/05 2,400 2,424 2,390 2,410 59,800
2018/11/02 2,416 2,431 2,388 2,412 80,000
2018/11/01 2,370 2,438 2,365 2,428 76,900
2018/10/31 2,351 2,386 2,347 2,374 108,600
2018/10/30 2,251 2,395 2,251 2,382 123,200
2018/10/29 2,344 2,364 2,331 2,333 43,300
2018/10/26 2,357 2,367 2,295 2,324 89,900
2018/10/25 2,393 2,393 2,340 2,344 65,400
2018/10/24 2,391 2,422 2,371 2,417 59,000
2018/10/23 2,420 2,420 2,368 2,372 67,300
2018/10/22 2,429 2,449 2,407 2,440 45,400
2018/10/19 2,455 2,465 2,429 2,447 85,600
2018/10/18 2,498 2,498 2,476 2,482 44,200
2018/10/17 2,452 2,499 2,449 2,498 78,400
2018/10/16 2,408 2,435 2,405 2,431 54,900
2018/10/15 2,494 2,494 2,412 2,413 109,400
2018/10/12 2,530 2,542 2,501 2,505 111,500
2018/10/11 2,528 2,545 2,516 2,525 90,500
2018/10/10 2,580 2,592 2,543 2,570 59,500
2018/10/09 2,576 2,584 2,560 2,570 86,600
2018/10/05 2,580 2,601 2,571 2,585 63,800
2018/10/04 2,568 2,600 2,567 2,593 65,900
2018/10/03 2,579 2,606 2,550 2,550 93,200
2018/10/02 2,604 2,604 2,582 2,584 61,100
2018/10/01 2,594 2,594 2,572 2,574 91,300
2018/09/28 2,613 2,615 2,589 2,590 96,700
2018/09/27 2,642 2,642 2,599 2,603 104,100
2018/09/26 2,630 2,645 2,614 2,645 97,800
2018/09/25 2,680 2,689 2,650 2,669 166,400
2018/09/21 2,635 2,679 2,621 2,676 211,200
2018/09/20 2,681 2,682 2,630 2,633 88,600
2018/09/19 2,652 2,686 2,632 2,674 155,700
2018/09/18 2,604 2,632 2,589 2,631 128,800
2018/09/14 2,601 2,639 2,601 2,604 101,800
2018/09/13 2,625 2,638 2,591 2,604 75,400
2018/09/12 2,640 2,654 2,595 2,618 85,000
2018/09/11 2,620 2,645 2,612 2,630 60,400
2018/09/10 2,636 2,638 2,602 2,602 87,100
2018/09/07 2,626 2,643 2,615 2,636 78,000
2018/09/06 2,615 2,670 2,615 2,661 103,100
2018/09/05 2,593 2,646 2,593 2,625 84,300
2018/09/04 2,600 2,609 2,590 2,604 53,200
2018/09/03 2,610 2,613 2,598 2,602 84,200
2018/08/31 2,603 2,634 2,603 2,618 64,800
2018/08/30 2,617 2,630 2,609 2,624 57,400
2018/08/29 2,637 2,637 2,610 2,617 43,500
2018/08/28 2,625 2,629 2,609 2,610 44,400
2018/08/27 2,588 2,621 2,588 2,608 34,600
2018/08/24 2,600 2,601 2,578 2,587 24,300
2018/08/23 2,563 2,587 2,563 2,580 43,200
2018/08/22 2,549 2,564 2,533 2,563 47,700
2018/08/21 2,550 2,562 2,529 2,549 47,100
2018/08/20 2,558 2,587 2,558 2,577 39,100
2018/08/17 2,583 2,613 2,567 2,608 32,700
2018/08/16 2,598 2,608 2,556 2,592 57,400
2018/08/15 2,651 2,673 2,625 2,632 40,400
2018/08/14 2,600 2,661 2,587 2,655 67,700
2018/08/13 2,673 2,673 2,625 2,635 44,700
2018/08/10 2,710 2,710 2,675 2,684 43,700
2018/08/09 2,695 2,704 2,681 2,699 35,800
2018/08/08 2,699 2,725 2,696 2,696 40,700
2018/08/07 2,690 2,727 2,690 2,722 50,600
2018/08/06 2,696 2,709 2,689 2,691 47,100
2018/08/03 2,733 2,733 2,696 2,699 36,600
2018/08/02 2,745 2,762 2,725 2,733 61,400
2018/08/01 2,710 2,745 2,700 2,740 61,300
2018/07/31 2,760 2,777 2,704 2,706 165,300
2018/07/30 2,867 2,887 2,838 2,838 54,800
2018/07/27 2,870 2,880 2,860 2,866 56,200
2018/07/26 2,861 2,869 2,853 2,865 62,100
2018/07/25 2,842 2,849 2,822 2,834 40,000
2018/07/24 2,827 2,841 2,811 2,836 34,200
2018/07/23 2,789 2,829 2,789 2,817 49,200
2018/07/20 2,784 2,804 2,776 2,792 22,400
2018/07/19 2,795 2,810 2,789 2,796 32,500
2018/07/18 2,814 2,817 2,793 2,793 35,100
2018/07/17 2,771 2,817 2,769 2,797 49,500
2018/07/13 2,788 2,788 2,769 2,780 53,200
2018/07/12 2,805 2,808 2,772 2,772 28,400
2018/07/11 2,792 2,807 2,773 2,800 47,000
2018/07/10 2,829 2,838 2,807 2,814 90,400
2018/07/09 2,795 2,822 2,780 2,818 62,100
2018/07/06 2,725 2,753 2,723 2,745 37,000
2018/07/05 2,730 2,762 2,717 2,731 37,000
2018/07/04 2,680 2,737 2,680 2,730 51,700
2018/07/03 2,686 2,710 2,673 2,706 83,700
2018/07/02 2,768 2,768 2,698 2,698 59,700
2018/06/29 2,735 2,779 2,735 2,770 46,200
2018/06/28 2,786 2,791 2,761 2,770 45,600
2018/06/27 2,798 2,809 2,768 2,800 49,200
2018/06/26 2,744 2,799 2,720 2,794 57,500
2018/06/25 2,805 2,825 2,776 2,784 52,100
2018/06/22 2,800 2,820 2,776 2,815 53,800
2018/06/21 2,832 2,860 2,814 2,817 49,600
2018/06/20 2,882 2,882 2,829 2,866 60,300
2018/06/19 2,890 2,910 2,877 2,877 44,600
2018/06/18 2,949 2,949 2,896 2,901 40,200
2018/06/15 2,992 2,999 2,917 2,918 57,300
2018/06/14 2,964 2,966 2,935 2,942 65,400
2018/06/13 2,999 2,999 2,971 2,981 60,100
2018/06/12 2,986 3,015 2,984 2,988 69,000
2018/06/11 2,986 3,010 2,978 3,000 29,800
2018/06/08 2,983 3,010 2,976 2,990 68,300
2018/06/07 3,000 3,020 2,976 3,015 46,700
2018/06/06 2,979 3,000 2,959 2,992 42,000
2018/06/05 2,991 2,991 2,944 2,966 47,500
2018/06/04 2,980 2,991 2,961 2,991 52,900
2018/06/01 2,909 2,964 2,888 2,951 54,600
2018/05/31 2,929 2,956 2,889 2,918 89,900
2018/05/30 2,915 2,915 2,875 2,879 53,000
2018/05/29 2,959 2,986 2,922 2,943 45,900
2018/05/28 2,931 2,963 2,923 2,950 47,400
2018/05/25 2,881 2,921 2,856 2,920 94,100
2018/05/24 2,958 2,959 2,921 2,931 53,700
2018/05/23 2,906 2,935 2,903 2,921 42,000
2018/05/22 2,899 2,907 2,886 2,897 36,600
2018/05/21 2,890 2,909 2,877 2,899 44,300
2018/05/18 2,900 2,910 2,878 2,894 57,500
2018/05/17 2,930 2,930 2,878 2,893 77,700
2018/05/16 2,968 2,968 2,933 2,939 37,600
2018/05/15 2,917 2,986 2,915 2,959 70,800
2018/05/14 2,990 2,998 2,910 2,917 94,000
2018/05/11 3,000 3,035 2,990 3,025 48,900
2018/05/10 2,997 2,997 2,962 2,983 22,400
2018/05/09 2,987 3,005 2,961 2,981 41,800
2018/05/08 2,972 3,015 2,965 2,985 51,300
2018/05/07 2,985 2,996 2,967 2,973 46,800
2018/05/02 2,991 3,010 2,961 2,991 66,100
2018/05/01 2,900 3,010 2,875 2,988 75,500
2018/04/27 3,035 3,055 3,010 3,045 42,800
2018/04/26 3,030 3,030 2,980 2,999 51,900
2018/04/25 3,005 3,055 2,999 3,030 48,100
2018/04/24 3,010 3,015 2,996 3,010 42,100
2018/04/23 3,010 3,025 2,978 2,985 27,500
2018/04/20 3,015 3,065 2,999 3,030 49,200
2018/04/19 3,055 3,065 3,035 3,035 38,200
2018/04/18 3,045 3,080 3,020 3,050 44,900
2018/04/17 3,045 3,065 3,030 3,040 50,400
2018/04/16 3,000 3,030 2,990 3,020 30,200
2018/04/13 2,981 2,996 2,960 2,983 37,700
2018/04/12 2,995 3,015 2,976 2,976 49,000
2018/04/11 2,990 2,995 2,949 2,984 28,000
2018/04/10 2,963 3,015 2,961 3,000 65,500
2018/04/09 2,935 2,973 2,930 2,963 46,600
2018/04/06 2,939 2,972 2,939 2,949 77,700
2018/04/05 2,918 2,924 2,885 2,905 47,000
2018/04/04 2,857 2,900 2,839 2,885 63,200
2018/04/03 2,824 2,876 2,782 2,837 62,200
2018/04/02 2,880 2,880 2,823 2,824 60,300
2018/03/30 2,877 2,885 2,835 2,877 34,700
2018/03/29 2,880 2,896 2,817 2,845 62,900
2018/03/28 2,821 2,847 2,809 2,846 59,300
2018/03/27 2,831 2,918 2,831 2,918 64,900
2018/03/26 2,810 2,860 2,793 2,831 55,700
2018/03/23 2,858 2,886 2,824 2,827 68,000
2018/03/22 2,906 2,941 2,897 2,937 27,300
2018/03/20 2,900 2,900 2,869 2,895 39,600
2018/03/19 2,935 2,956 2,906 2,921 43,400
2018/03/16 2,990 3,005 2,944 2,953 39,500
2018/03/15 3,010 3,010 2,956 2,983 38,900
2018/03/14 3,035 3,075 3,020 3,025 72,800
2018/03/13 3,015 3,045 3,000 3,035 47,300
2018/03/12 3,040 3,075 3,000 3,030 107,400
2018/03/09 2,997 3,065 2,967 2,990 120,900
2018/03/08 2,970 2,970 2,877 2,901 80,900
2018/03/07 2,905 2,959 2,905 2,933 31,800
2018/03/06 2,904 2,948 2,904 2,927 35,200
2018/03/05 2,915 2,929 2,897 2,911 43,600
2018/03/02 2,933 2,945 2,917 2,930 45,000
2018/03/01 3,035 3,035 2,966 2,976 48,900
2018/02/28 3,065 3,120 3,055 3,055 58,100
2018/02/27 3,100 3,100 3,045 3,065 49,100
2018/02/26 3,085 3,100 3,040 3,065 58,600
2018/02/23 3,080 3,110 3,050 3,050 70,600
2018/02/22 2,998 3,040 2,993 3,010 41,300
2018/02/21 2,982 3,045 2,962 3,010 65,400
2018/02/20 2,960 2,966 2,926 2,959 47,700
2018/02/19 2,932 2,960 2,915 2,960 40,000
2018/02/16 2,847 2,910 2,847 2,871 39,400
2018/02/15 2,883 2,883 2,822 2,833 64,600
2018/02/14 2,924 2,929 2,853 2,860 60,100
2018/02/13 2,955 2,977 2,915 2,923 61,300
2018/02/09 2,950 2,958 2,912 2,952 57,900
2018/02/08 3,020 3,035 2,999 3,020 84,700
2018/02/07 3,070 3,110 2,990 2,996 77,000
2018/02/06 3,035 3,055 2,930 2,973 98,600
2018/02/05 3,150 3,185 3,130 3,160 65,700
2018/02/02 3,175 3,225 3,175 3,205 48,500
2018/02/01 3,150 3,195 3,135 3,180 65,700
2018/01/31 3,200 3,205 3,145 3,150 90,800
2018/01/30 3,280 3,285 3,190 3,200 72,500
2018/01/29 3,220 3,270 3,205 3,250 81,200
2018/01/26 3,235 3,255 3,220 3,220 55,400
2018/01/25 3,200 3,240 3,190 3,210 39,000
2018/01/24 3,225 3,255 3,190 3,205 44,900
2018/01/23 3,215 3,230 3,195 3,225 37,700
2018/01/22 3,190 3,200 3,160 3,180 29,300
2018/01/19 3,185 3,230 3,185 3,200 59,000
2018/01/18 3,230 3,230 3,165 3,165 62,900
2018/01/17 3,225 3,235 3,190 3,200 56,900
2018/01/16 3,215 3,245 3,210 3,230 47,800
2018/01/15 3,250 3,270 3,210 3,215 68,000
2018/01/12 3,245 3,270 3,200 3,210 86,000
2018/01/11 3,295 3,300 3,240 3,260 49,800
2018/01/10 3,335 3,350 3,295 3,295 74,600
2018/01/09 3,365 3,365 3,305 3,335 38,000
2018/01/05 3,360 3,365 3,335 3,350 49,800
2018/01/04 3,300 3,350 3,290 3,350 77,500

このページの先頭へ