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
2020/12/30 2,224 2,224 2,179 2,205 93,200
2020/12/29 2,207 2,237 2,200 2,235 62,700
2020/12/28 2,193 2,198 2,170 2,193 77,100
2020/12/25 2,160 2,189 2,157 2,189 53,300
2020/12/24 2,154 2,166 2,141 2,144 49,800
2020/12/23 2,150 2,155 2,135 2,149 58,400
2020/12/22 2,147 2,159 2,139 2,146 55,200
2020/12/21 2,166 2,166 2,146 2,158 55,800
2020/12/18 2,152 2,158 2,141 2,148 62,500
2020/12/17 2,157 2,157 2,135 2,152 49,400
2020/12/16 2,160 2,161 2,150 2,150 27,700
2020/12/15 2,135 2,159 2,132 2,154 62,900
2020/12/14 2,163 2,175 2,153 2,157 50,000
2020/12/11 2,164 2,164 2,138 2,160 67,500
2020/12/10 2,170 2,175 2,156 2,169 49,800
2020/12/09 2,139 2,174 2,136 2,174 53,100
2020/12/08 2,134 2,139 2,122 2,133 85,200
2020/12/07 2,172 2,172 2,136 2,141 63,300
2020/12/04 2,188 2,188 2,155 2,158 72,500
2020/12/03 2,169 2,187 2,148 2,176 60,800
2020/12/02 2,163 2,187 2,147 2,174 107,200
2020/12/01 2,147 2,164 2,135 2,155 91,200
2020/11/30 2,158 2,158 2,128 2,132 149,500
2020/11/27 2,145 2,208 2,135 2,172 113,300
2020/11/26 2,141 2,151 2,132 2,137 54,600
2020/11/25 2,205 2,205 2,152 2,152 78,400
2020/11/24 2,200 2,207 2,177 2,177 77,400
2020/11/20 2,154 2,175 2,154 2,172 52,400
2020/11/19 2,140 2,161 2,130 2,152 52,500
2020/11/18 2,148 2,148 2,128 2,130 39,800
2020/11/17 2,137 2,152 2,121 2,150 59,200
2020/11/16 2,149 2,159 2,132 2,135 60,500
2020/11/13 2,141 2,142 2,115 2,134 45,200
2020/11/12 2,169 2,169 2,126 2,146 73,500
2020/11/11 2,169 2,181 2,141 2,158 86,300
2020/11/10 2,159 2,171 2,118 2,150 114,700
2020/11/09 2,159 2,159 2,106 2,139 81,800
2020/11/06 2,119 2,139 2,073 2,135 93,700
2020/11/05 2,127 2,128 2,103 2,123 88,300
2020/11/04 2,170 2,175 2,105 2,121 136,500
2020/11/02 2,150 2,165 2,126 2,151 53,600
2020/10/30 2,162 2,168 2,104 2,120 32,900
2020/10/29 2,100 2,158 2,100 2,150 38,100
2020/10/28 2,148 2,150 2,127 2,137 37,200
2020/10/27 2,156 2,163 2,138 2,150 36,600
2020/10/26 2,156 2,173 2,151 2,173 28,600
2020/10/23 2,143 2,159 2,128 2,151 46,200
2020/10/22 2,171 2,179 2,150 2,154 39,600
2020/10/21 2,160 2,193 2,160 2,176 23,300
2020/10/20 2,187 2,199 2,158 2,158 46,100
2020/10/19 2,189 2,210 2,188 2,194 25,400
2020/10/16 2,206 2,211 2,185 2,185 33,000
2020/10/15 2,181 2,207 2,181 2,197 36,000
2020/10/14 2,183 2,188 2,170 2,178 38,500
2020/10/13 2,204 2,206 2,181 2,198 28,300
2020/10/12 2,213 2,218 2,190 2,190 41,000
2020/10/09 2,260 2,265 2,214 2,220 48,500
2020/10/08 2,251 2,266 2,240 2,250 40,100
2020/10/07 2,245 2,266 2,230 2,233 42,500
2020/10/06 2,289 2,294 2,250 2,255 30,800
2020/10/05 2,265 2,294 2,250 2,261 72,700
2020/10/02 2,305 2,310 2,248 2,249 56,000
2020/09/30 2,335 2,345 2,293 2,298 47,100
2020/09/29 2,355 2,355 2,312 2,330 59,100
2020/09/28 2,378 2,421 2,375 2,418 94,900
2020/09/25 2,356 2,382 2,343 2,343 87,500
2020/09/24 2,333 2,360 2,328 2,349 46,900
2020/09/23 2,300 2,332 2,291 2,329 59,100
2020/09/18 2,340 2,379 2,333 2,333 73,000
2020/09/17 2,325 2,347 2,312 2,340 45,000
2020/09/16 2,316 2,329 2,310 2,315 42,900
2020/09/15 2,332 2,332 2,295 2,311 40,700
2020/09/14 2,301 2,338 2,301 2,332 57,100
2020/09/11 2,264 2,289 2,257 2,274 49,300
2020/09/10 2,259 2,276 2,248 2,274 41,300
2020/09/09 2,228 2,259 2,217 2,251 70,300
2020/09/08 2,236 2,266 2,233 2,265 34,800
2020/09/07 2,250 2,251 2,229 2,246 68,300
2020/09/04 2,250 2,267 2,239 2,262 31,000
2020/09/03 2,293 2,296 2,261 2,262 32,400
2020/09/02 2,297 2,297 2,274 2,277 19,700
2020/09/01 2,286 2,293 2,260 2,284 34,800
2020/08/31 2,284 2,296 2,254 2,263 56,300
2020/08/28 2,300 2,301 2,227 2,250 55,300
2020/08/27 2,314 2,314 2,270 2,286 12,900
2020/08/26 2,305 2,310 2,280 2,299 16,200
2020/08/25 2,296 2,317 2,282 2,311 29,900
2020/08/24 2,256 2,270 2,251 2,266 11,700
2020/08/21 2,246 2,272 2,246 2,264 19,500
2020/08/20 2,251 2,270 2,232 2,239 39,200
2020/08/19 2,295 2,295 2,273 2,273 14,900
2020/08/18 2,282 2,312 2,261 2,299 37,700
2020/08/17 2,328 2,334 2,276 2,284 39,400
2020/08/14 2,313 2,354 2,313 2,342 45,700
2020/08/13 2,340 2,346 2,302 2,311 59,100
2020/08/12 2,280 2,331 2,280 2,325 60,900
2020/08/11 2,212 2,278 2,212 2,269 48,700
2020/08/07 2,209 2,217 2,196 2,207 35,600
2020/08/06 2,180 2,209 2,170 2,203 38,100
2020/08/05 2,201 2,208 2,177 2,179 46,100
2020/08/04 2,198 2,255 2,198 2,225 46,300
2020/08/03 2,185 2,212 2,165 2,200 48,500
2020/07/31 2,202 2,206 2,161 2,193 50,500
2020/07/30 2,238 2,250 2,202 2,215 21,700
2020/07/29 2,287 2,287 2,238 2,238 32,000
2020/07/28 2,289 2,308 2,274 2,287 19,100
2020/07/27 2,250 2,297 2,237 2,289 43,000
2020/07/22 2,287 2,287 2,249 2,252 35,300
2020/07/21 2,261 2,294 2,245 2,287 37,600
2020/07/20 2,244 2,269 2,233 2,263 21,400
2020/07/17 2,250 2,250 2,211 2,245 21,100
2020/07/16 2,214 2,248 2,214 2,243 22,000
2020/07/15 2,252 2,252 2,217 2,229 32,000
2020/07/14 2,229 2,234 2,210 2,229 30,900
2020/07/13 2,201 2,234 2,201 2,230 39,700
2020/07/10 2,211 2,214 2,169 2,173 60,600
2020/07/09 2,240 2,248 2,209 2,222 46,000
2020/07/08 2,248 2,279 2,241 2,243 39,300
2020/07/07 2,287 2,287 2,244 2,263 37,200
2020/07/06 2,268 2,305 2,268 2,303 31,500
2020/07/03 2,269 2,270 2,235 2,263 25,700
2020/07/02 2,264 2,287 2,245 2,254 43,600
2020/07/01 2,320 2,320 2,251 2,258 40,100
2020/06/30 2,325 2,338 2,308 2,315 49,700
2020/06/29 2,302 2,302 2,277 2,285 26,500
2020/06/26 2,277 2,315 2,275 2,313 37,500
2020/06/25 2,251 2,300 2,241 2,248 36,600
2020/06/24 2,295 2,295 2,260 2,261 29,600
2020/06/23 2,275 2,318 2,267 2,295 27,700
2020/06/22 2,254 2,274 2,243 2,260 16,200
2020/06/19 2,303 2,303 2,241 2,241 96,100
2020/06/18 2,276 2,300 2,268 2,300 31,700
2020/06/17 2,285 2,299 2,276 2,285 24,100
2020/06/16 2,260 2,292 2,238 2,291 46,800
2020/06/15 2,238 2,254 2,219 2,219 28,900
2020/06/12 2,239 2,256 2,225 2,237 43,700
2020/06/11 2,313 2,319 2,284 2,285 25,900
2020/06/10 2,332 2,339 2,309 2,313 28,900
2020/06/09 2,342 2,344 2,314 2,339 44,200
2020/06/08 2,325 2,333 2,303 2,333 32,700
2020/06/05 2,285 2,309 2,267 2,308 46,700
2020/06/04 2,292 2,292 2,266 2,273 36,800
2020/06/03 2,300 2,302 2,276 2,282 41,800
2020/06/02 2,306 2,306 2,276 2,282 46,800
2020/06/01 2,315 2,315 2,278 2,279 40,500
2020/05/29 2,332 2,336 2,301 2,315 80,700
2020/05/28 2,340 2,342 2,291 2,341 59,800
2020/05/27 2,297 2,315 2,292 2,313 44,500
2020/05/26 2,286 2,299 2,245 2,297 36,100
2020/05/25 2,237 2,240 2,212 2,240 18,500
2020/05/22 2,223 2,235 2,194 2,202 29,900
2020/05/21 2,250 2,250 2,216 2,238 27,200
2020/05/20 2,240 2,240 2,220 2,238 25,200
2020/05/19 2,255 2,258 2,208 2,227 58,300
2020/05/18 2,206 2,228 2,194 2,222 27,800
2020/05/15 2,215 2,215 2,185 2,203 23,500
2020/05/14 2,196 2,224 2,187 2,187 30,700
2020/05/13 2,193 2,226 2,186 2,213 43,800
2020/05/12 2,211 2,217 2,198 2,210 40,400
2020/05/11 2,200 2,223 2,187 2,220 32,500
2020/05/08 2,189 2,191 2,165 2,185 48,900
2020/05/07 2,126 2,138 2,114 2,124 56,700
2020/05/01 2,160 2,176 2,127 2,134 94,400
2020/04/30 2,209 2,209 2,171 2,185 75,300
2020/04/28 2,209 2,209 2,165 2,176 38,200
2020/04/27 2,220 2,226 2,174 2,184 84,800
2020/04/24 2,171 2,212 2,140 2,206 101,300
2020/04/23 2,112 2,175 2,112 2,168 69,500
2020/04/22 2,048 2,112 2,037 2,108 82,700
2020/04/21 2,023 2,067 2,003 2,067 59,600
2020/04/20 2,083 2,100 2,050 2,055 54,800
2020/04/17 2,125 2,131 2,078 2,093 53,400
2020/04/16 2,052 2,110 2,052 2,110 50,600
2020/04/15 2,098 2,112 2,058 2,070 78,500
2020/04/14 2,101 2,113 2,082 2,106 81,300
2020/04/13 2,162 2,168 2,112 2,131 74,100
2020/04/10 2,150 2,205 2,103 2,204 86,000
2020/04/09 2,191 2,217 2,121 2,168 67,800
2020/04/08 2,161 2,220 2,131 2,198 55,100
2020/04/07 2,140 2,175 2,094 2,164 38,400
2020/04/06 2,000 2,121 2,000 2,106 71,200
2020/04/03 2,000 2,075 1,992 2,020 90,400
2020/04/02 2,045 2,090 2,007 2,012 81,900
2020/04/01 2,167 2,175 2,074 2,103 88,400
2020/03/31 2,243 2,243 2,165 2,201 77,500
2020/03/30 2,243 2,277 2,163 2,248 107,500
2020/03/27 2,294 2,340 2,268 2,340 162,700
2020/03/26 2,168 2,212 2,140 2,212 136,100
2020/03/25 2,201 2,216 2,139 2,194 122,300
2020/03/24 2,210 2,229 2,102 2,151 91,400
2020/03/23 2,192 2,207 2,116 2,192 97,500
2020/03/19 2,079 2,172 2,079 2,142 102,700
2020/03/18 2,100 2,150 2,042 2,049 133,100
2020/03/17 1,909 2,147 1,899 2,138 182,400
2020/03/16 2,048 2,065 1,965 1,969 135,300
2020/03/13 1,991 2,053 1,914 2,030 177,400
2020/03/12 2,065 2,075 2,007 2,041 95,100
2020/03/11 2,108 2,124 2,087 2,087 135,100
2020/03/10 2,050 2,141 1,997 2,134 118,500
2020/03/09 2,150 2,153 2,065 2,080 73,800
2020/03/06 2,200 2,216 2,176 2,185 77,100
2020/03/05 2,281 2,285 2,244 2,245 48,600
2020/03/04 2,216 2,278 2,216 2,251 51,600
2020/03/03 2,285 2,295 2,242 2,242 61,200
2020/03/02 2,225 2,290 2,214 2,272 74,600
2020/02/28 2,286 2,312 2,234 2,249 69,600
2020/02/27 2,364 2,367 2,320 2,336 66,800
2020/02/26 2,349 2,399 2,328 2,393 59,200
2020/02/25 2,392 2,410 2,361 2,366 149,200
2020/02/21 2,429 2,454 2,420 2,430 29,700
2020/02/20 2,447 2,462 2,441 2,441 36,900
2020/02/19 2,460 2,468 2,439 2,439 55,100
2020/02/18 2,460 2,468 2,450 2,456 42,300
2020/02/17 2,445 2,470 2,420 2,462 92,600
2020/02/14 2,445 2,478 2,436 2,477 57,300
2020/02/13 2,477 2,477 2,444 2,449 72,800
2020/02/12 2,514 2,514 2,471 2,485 54,500
2020/02/10 2,516 2,528 2,505 2,514 54,600
2020/02/07 2,587 2,596 2,547 2,560 87,000
2020/02/06 2,594 2,605 2,580 2,589 94,800
2020/02/05 2,588 2,598 2,571 2,582 65,400
2020/02/04 2,530 2,574 2,515 2,567 62,900
2020/02/03 2,515 2,568 2,515 2,550 70,300
2020/01/31 2,480 2,575 2,480 2,548 154,200
2020/01/30 2,522 2,541 2,505 2,527 74,600
2020/01/29 2,472 2,525 2,466 2,524 76,100
2020/01/28 2,476 2,495 2,454 2,488 63,500
2020/01/27 2,499 2,499 2,473 2,496 40,200
2020/01/24 2,496 2,522 2,496 2,510 37,700
2020/01/23 2,491 2,511 2,485 2,498 46,200
2020/01/22 2,499 2,517 2,495 2,515 33,100
2020/01/21 2,500 2,516 2,494 2,503 27,000
2020/01/20 2,469 2,507 2,469 2,500 26,000
2020/01/17 2,471 2,484 2,467 2,473 20,300
2020/01/16 2,500 2,500 2,472 2,472 38,700
2020/01/15 2,503 2,514 2,482 2,498 27,900
2020/01/14 2,564 2,564 2,491 2,505 64,300
2020/01/10 2,567 2,568 2,526 2,531 42,800
2020/01/09 2,554 2,561 2,533 2,542 46,500
2020/01/08 2,525 2,530 2,486 2,524 65,700
2020/01/07 2,505 2,561 2,505 2,550 68,200
2020/01/06 2,490 2,498 2,478 2,494 47,300

このページの先頭へ