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
2021/12/30 2,132 2,142 2,126 2,126 23,700
2021/12/29 2,123 2,140 2,119 2,140 50,300
2021/12/28 2,110 2,124 2,101 2,122 47,700
2021/12/27 2,093 2,102 2,084 2,094 41,100
2021/12/24 2,097 2,097 2,082 2,087 33,900
2021/12/23 2,097 2,097 2,082 2,088 34,800
2021/12/22 2,104 2,104 2,078 2,080 39,000
2021/12/21 2,112 2,114 2,089 2,093 45,400
2021/12/20 2,116 2,116 2,084 2,086 60,000
2021/12/17 2,116 2,130 2,101 2,127 108,900
2021/12/16 2,114 2,130 2,112 2,120 52,100
2021/12/15 2,080 2,120 2,080 2,112 66,600
2021/12/14 2,090 2,095 2,076 2,076 117,800
2021/12/13 2,125 2,125 2,101 2,104 42,700
2021/12/10 2,137 2,137 2,104 2,116 62,000
2021/12/09 2,150 2,150 2,122 2,129 40,000
2021/12/08 2,168 2,173 2,141 2,146 56,800
2021/12/07 2,125 2,153 2,118 2,153 57,400
2021/12/06 2,115 2,130 2,108 2,112 57,700
2021/12/03 2,066 2,108 2,066 2,107 73,800
2021/12/02 2,027 2,080 2,027 2,060 85,300
2021/12/01 2,010 2,055 2,010 2,050 164,800
2021/11/30 2,037 2,039 2,013 2,027 449,100
2021/11/29 2,039 2,048 2,013 2,017 233,100
2021/11/26 2,089 2,089 2,062 2,073 145,000
2021/11/25 2,106 2,110 2,086 2,091 139,000
2021/11/24 2,134 2,137 2,105 2,110 72,700
2021/11/22 2,116 2,126 2,108 2,118 68,500
2021/11/19 2,115 2,130 2,113 2,125 89,000
2021/11/18 2,119 2,140 2,113 2,138 62,900
2021/11/17 2,165 2,165 2,120 2,125 126,800
2021/11/16 2,177 2,177 2,160 2,170 54,000
2021/11/15 2,191 2,191 2,161 2,172 50,100
2021/11/12 2,160 2,173 2,156 2,173 43,700
2021/11/11 2,152 2,155 2,143 2,152 35,700
2021/11/10 2,163 2,172 2,148 2,157 56,900
2021/11/09 2,189 2,189 2,160 2,160 47,900
2021/11/08 2,220 2,222 2,180 2,180 75,000
2021/11/05 2,220 2,222 2,203 2,215 76,800
2021/11/04 2,221 2,230 2,216 2,227 62,700
2021/11/02 2,243 2,249 2,216 2,216 64,600
2021/11/01 2,268 2,268 2,234 2,256 50,500
2021/10/29 2,233 2,237 2,221 2,227 33,200
2021/10/28 2,225 2,240 2,213 2,238 63,600
2021/10/27 2,242 2,251 2,228 2,229 33,900
2021/10/26 2,240 2,242 2,226 2,237 43,100
2021/10/25 2,242 2,253 2,225 2,225 34,100
2021/10/22 2,239 2,253 2,225 2,248 39,500
2021/10/21 2,259 2,265 2,248 2,248 26,900
2021/10/20 2,285 2,287 2,255 2,257 36,000
2021/10/19 2,275 2,278 2,263 2,263 24,900
2021/10/18 2,277 2,281 2,261 2,276 26,600
2021/10/15 2,265 2,285 2,258 2,280 32,800
2021/10/14 2,265 2,265 2,253 2,259 28,100
2021/10/13 2,273 2,283 2,269 2,281 40,200
2021/10/12 2,288 2,290 2,270 2,270 34,000
2021/10/11 2,281 2,307 2,276 2,306 53,700
2021/10/08 2,297 2,304 2,274 2,282 58,600
2021/10/07 2,275 2,284 2,267 2,278 46,500
2021/10/06 2,250 2,284 2,245 2,269 64,200
2021/10/05 2,230 2,270 2,228 2,251 69,100
2021/10/04 2,257 2,277 2,240 2,256 50,500
2021/10/01 2,257 2,262 2,232 2,237 76,000
2021/09/30 2,269 2,300 2,266 2,270 59,000
2021/09/29 2,279 2,279 2,244 2,259 128,800
2021/09/28 2,350 2,363 2,324 2,357 76,800
2021/09/27 2,372 2,372 2,348 2,348 64,300
2021/09/24 2,363 2,374 2,341 2,370 68,900
2021/09/22 2,339 2,348 2,320 2,320 60,000
2021/09/21 2,354 2,369 2,320 2,348 89,900
2021/09/17 2,372 2,380 2,355 2,375 67,400
2021/09/16 2,396 2,396 2,355 2,372 70,600
2021/09/15 2,385 2,397 2,361 2,373 100,700
2021/09/14 2,399 2,428 2,388 2,426 84,500
2021/09/13 2,380 2,390 2,368 2,384 41,300
2021/09/10 2,344 2,387 2,344 2,387 89,700
2021/09/09 2,348 2,358 2,340 2,353 83,900
2021/09/08 2,350 2,354 2,340 2,350 88,800
2021/09/07 2,350 2,356 2,341 2,349 95,900
2021/09/06 2,355 2,359 2,339 2,350 67,800
2021/09/03 2,330 2,354 2,318 2,350 90,900
2021/09/02 2,300 2,324 2,300 2,318 50,300
2021/09/01 2,265 2,305 2,265 2,297 41,500
2021/08/31 2,279 2,303 2,264 2,287 90,200
2021/08/30 2,258 2,264 2,251 2,263 33,000
2021/08/27 2,236 2,245 2,230 2,242 20,000
2021/08/26 2,237 2,240 2,225 2,240 33,000
2021/08/25 2,240 2,245 2,226 2,234 59,600
2021/08/24 2,232 2,242 2,229 2,240 64,400
2021/08/23 2,240 2,254 2,228 2,229 59,900
2021/08/20 2,250 2,261 2,226 2,227 39,000
2021/08/19 2,248 2,264 2,243 2,246 34,000
2021/08/18 2,236 2,264 2,236 2,261 50,600
2021/08/17 2,232 2,238 2,222 2,234 69,100
2021/08/16 2,247 2,247 2,221 2,232 55,800
2021/08/13 2,254 2,262 2,246 2,254 37,700
2021/08/12 2,258 2,266 2,246 2,251 34,300
2021/08/11 2,280 2,280 2,252 2,252 34,800
2021/08/10 2,255 2,273 2,251 2,262 37,200
2021/08/06 2,257 2,262 2,240 2,250 32,500
2021/08/05 2,225 2,261 2,220 2,248 51,900
2021/08/04 2,258 2,258 2,221 2,234 110,200
2021/08/03 2,275 2,290 2,262 2,263 51,800
2021/08/02 2,256 2,303 2,256 2,283 75,700
2021/07/30 2,345 2,345 2,285 2,294 50,900
2021/07/29 2,348 2,348 2,316 2,325 23,600
2021/07/28 2,329 2,348 2,326 2,348 27,400
2021/07/27 2,326 2,333 2,312 2,329 28,600
2021/07/26 2,323 2,323 2,295 2,309 28,000
2021/07/21 2,294 2,301 2,273 2,273 47,000
2021/07/20 2,260 2,284 2,259 2,278 53,800
2021/07/19 2,300 2,303 2,282 2,282 45,200
2021/07/16 2,331 2,340 2,312 2,312 27,700
2021/07/15 2,360 2,366 2,326 2,326 40,000
2021/07/14 2,350 2,382 2,346 2,368 54,600
2021/07/13 2,324 2,357 2,324 2,350 61,500
2021/07/12 2,290 2,310 2,283 2,301 82,900
2021/07/09 2,247 2,272 2,237 2,266 95,900
2021/07/08 2,290 2,297 2,275 2,275 49,000
2021/07/07 2,278 2,304 2,273 2,290 36,200
2021/07/06 2,299 2,306 2,289 2,290 15,600
2021/07/05 2,304 2,306 2,291 2,291 18,400
2021/07/02 2,286 2,313 2,286 2,312 27,700
2021/07/01 2,281 2,296 2,279 2,285 50,200
2021/06/30 2,293 2,317 2,281 2,281 47,300
2021/06/29 2,302 2,307 2,288 2,291 43,600
2021/06/28 2,329 2,335 2,319 2,321 35,700
2021/06/25 2,312 2,322 2,309 2,313 33,500
2021/06/24 2,297 2,310 2,292 2,302 23,400
2021/06/23 2,338 2,338 2,298 2,304 35,200
2021/06/22 2,300 2,338 2,287 2,338 80,900
2021/06/21 2,275 2,275 2,243 2,251 71,600
2021/06/18 2,307 2,319 2,292 2,292 60,100
2021/06/17 2,318 2,322 2,300 2,305 68,400
2021/06/16 2,320 2,338 2,317 2,323 40,800
2021/06/15 2,303 2,322 2,303 2,310 31,000
2021/06/14 2,338 2,338 2,302 2,302 46,400
2021/06/11 2,330 2,333 2,314 2,320 45,100
2021/06/10 2,336 2,340 2,317 2,334 54,000
2021/06/09 2,345 2,354 2,332 2,338 33,500
2021/06/08 2,330 2,346 2,326 2,346 27,700
2021/06/07 2,357 2,357 2,332 2,338 31,500
2021/06/04 2,336 2,349 2,333 2,345 36,400
2021/06/03 2,331 2,354 2,331 2,351 47,300
2021/06/02 2,336 2,345 2,312 2,331 80,300
2021/06/01 2,332 2,348 2,312 2,348 104,500
2021/05/31 2,407 2,407 2,321 2,329 106,800
2021/05/28 2,394 2,428 2,383 2,419 89,100
2021/05/27 2,425 2,428 2,374 2,374 193,000
2021/05/26 2,400 2,418 2,373 2,399 164,400
2021/05/25 2,365 2,370 2,351 2,363 60,100
2021/05/24 2,332 2,376 2,332 2,365 47,100
2021/05/21 2,330 2,342 2,318 2,331 48,000
2021/05/20 2,323 2,337 2,321 2,330 31,500
2021/05/19 2,333 2,339 2,316 2,327 51,100
2021/05/18 2,318 2,335 2,311 2,335 34,300
2021/05/17 2,338 2,338 2,309 2,316 33,800
2021/05/14 2,325 2,331 2,317 2,318 39,100
2021/05/13 2,309 2,326 2,292 2,293 50,800
2021/05/12 2,340 2,340 2,291 2,309 93,500
2021/05/11 2,363 2,368 2,329 2,336 75,400
2021/05/10 2,355 2,371 2,353 2,369 38,900
2021/05/07 2,372 2,373 2,351 2,351 47,100
2021/05/06 2,326 2,368 2,324 2,347 68,300
2021/04/30 2,336 2,347 2,317 2,321 73,800
2021/04/28 2,348 2,350 2,328 2,338 61,600
2021/04/27 2,348 2,364 2,341 2,348 47,500
2021/04/26 2,359 2,369 2,333 2,348 53,000
2021/04/23 2,370 2,383 2,353 2,364 43,000
2021/04/22 2,375 2,390 2,363 2,378 61,700
2021/04/21 2,354 2,368 2,348 2,364 66,700
2021/04/20 2,398 2,409 2,377 2,394 66,100
2021/04/19 2,433 2,440 2,420 2,429 40,000
2021/04/16 2,429 2,440 2,408 2,434 49,100
2021/04/15 2,449 2,455 2,425 2,432 43,700
2021/04/14 2,432 2,448 2,417 2,448 53,100
2021/04/13 2,424 2,446 2,420 2,443 71,400
2021/04/12 2,396 2,423 2,389 2,418 52,000
2021/04/09 2,397 2,399 2,368 2,384 89,900
2021/04/08 2,355 2,361 2,339 2,354 75,600
2021/04/07 2,320 2,370 2,320 2,367 83,400
2021/04/06 2,349 2,352 2,302 2,324 71,600
2021/04/05 2,350 2,351 2,324 2,349 63,000
2021/04/02 2,357 2,359 2,314 2,331 43,800
2021/04/01 2,370 2,374 2,334 2,342 81,000
2021/03/31 2,386 2,393 2,359 2,361 140,000
2021/03/30 2,426 2,443 2,395 2,416 156,600
2021/03/29 2,529 2,540 2,485 2,513 170,600
2021/03/26 2,516 2,522 2,484 2,511 146,800
2021/03/25 2,441 2,495 2,441 2,481 91,500
2021/03/24 2,464 2,468 2,434 2,434 114,800
2021/03/23 2,523 2,535 2,488 2,488 102,300
2021/03/22 2,504 2,531 2,495 2,520 138,200
2021/03/19 2,474 2,505 2,461 2,504 150,400
2021/03/18 2,462 2,479 2,451 2,475 106,700
2021/03/17 2,443 2,477 2,434 2,475 77,100
2021/03/16 2,436 2,477 2,430 2,457 102,400
2021/03/15 2,388 2,435 2,386 2,435 131,100
2021/03/12 2,373 2,389 2,363 2,369 167,900
2021/03/11 2,389 2,413 2,377 2,405 116,900
2021/03/10 2,360 2,390 2,340 2,367 144,900
2021/03/09 2,370 2,397 2,358 2,392 124,900
2021/03/08 2,338 2,360 2,323 2,356 134,200
2021/03/05 2,283 2,310 2,267 2,307 131,600
2021/03/04 2,250 2,284 2,246 2,279 103,600
2021/03/03 2,241 2,267 2,226 2,260 108,600
2021/03/02 2,248 2,248 2,225 2,247 138,500
2021/03/01 2,210 2,228 2,197 2,228 96,300
2021/02/26 2,205 2,219 2,191 2,191 144,200
2021/02/25 2,216 2,226 2,203 2,221 98,800
2021/02/24 2,210 2,216 2,189 2,194 125,900
2021/02/22 2,190 2,212 2,184 2,211 127,500
2021/02/19 2,200 2,206 2,171 2,176 199,000
2021/02/18 2,210 2,221 2,200 2,209 155,200
2021/02/17 2,219 2,225 2,192 2,218 167,700
2021/02/16 2,246 2,246 2,227 2,239 114,300
2021/02/15 2,235 2,247 2,228 2,240 66,900
2021/02/12 2,235 2,243 2,223 2,231 73,300
2021/02/10 2,250 2,252 2,224 2,230 134,400
2021/02/09 2,251 2,264 2,234 2,250 151,600
2021/02/08 2,235 2,279 2,235 2,279 104,400
2021/02/05 2,230 2,230 2,212 2,218 69,000
2021/02/04 2,201 2,234 2,201 2,224 80,700
2021/02/03 2,195 2,227 2,185 2,226 133,900
2021/02/02 2,175 2,199 2,162 2,186 131,500
2021/02/01 2,145 2,184 2,135 2,169 142,800
2021/01/29 2,140 2,146 2,125 2,125 116,600
2021/01/28 2,135 2,142 2,125 2,125 414,900
2021/01/27 2,160 2,166 2,143 2,144 139,900
2021/01/26 2,164 2,171 2,136 2,151 266,000
2021/01/25 2,168 2,170 2,152 2,162 121,300
2021/01/22 2,172 2,174 2,154 2,164 143,200
2021/01/21 2,181 2,199 2,165 2,181 125,400
2021/01/20 2,202 2,206 2,170 2,195 89,500
2021/01/19 2,222 2,222 2,198 2,200 65,300
2021/01/18 2,207 2,223 2,200 2,208 86,500
2021/01/15 2,261 2,261 2,225 2,225 68,100
2021/01/14 2,271 2,276 2,252 2,254 74,100
2021/01/13 2,260 2,287 2,255 2,271 71,800
2021/01/12 2,260 2,285 2,245 2,280 125,900
2021/01/08 2,221 2,259 2,216 2,241 70,800
2021/01/07 2,224 2,244 2,210 2,235 68,100
2021/01/06 2,180 2,195 2,170 2,184 32,500
2021/01/05 2,172 2,198 2,167 2,174 38,200
2021/01/04 2,201 2,204 2,165 2,184 50,800

このページの先頭へ