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
2022/12/30 2,095 2,103 2,088 2,088 30,500
2022/12/29 2,082 2,095 2,073 2,095 64,400
2022/12/28 2,091 2,098 2,086 2,094 43,200
2022/12/27 2,092 2,092 2,085 2,091 50,000
2022/12/26 2,081 2,089 2,073 2,085 41,700
2022/12/23 2,060 2,075 2,060 2,069 42,300
2022/12/22 2,059 2,065 2,047 2,064 36,300
2022/12/21 2,057 2,061 2,042 2,049 77,900
2022/12/20 2,066 2,077 2,050 2,059 87,000
2022/12/19 2,056 2,067 2,056 2,060 52,600
2022/12/16 2,062 2,073 2,058 2,061 71,500
2022/12/15 2,066 2,081 2,064 2,073 21,800
2022/12/14 2,077 2,077 2,066 2,076 32,500
2022/12/13 2,076 2,076 2,068 2,069 28,900
2022/12/12 2,066 2,066 2,055 2,058 40,000
2022/12/09 2,074 2,078 2,065 2,067 77,500
2022/12/08 2,060 2,060 2,041 2,053 69,000
2022/12/07 2,042 2,060 2,041 2,050 63,500
2022/12/06 2,050 2,053 2,042 2,043 86,200
2022/12/05 2,056 2,065 2,049 2,058 77,800
2022/12/02 2,068 2,068 2,048 2,063 97,100
2022/12/01 2,104 2,104 2,069 2,075 64,500
2022/11/30 2,112 2,119 2,083 2,085 189,700
2022/11/29 2,107 2,117 2,102 2,115 58,500
2022/11/28 2,125 2,125 2,100 2,113 41,900
2022/11/25 2,123 2,123 2,112 2,114 40,500
2022/11/24 2,100 2,115 2,100 2,110 58,400
2022/11/22 2,062 2,094 2,062 2,094 71,200
2022/11/21 2,055 2,060 2,051 2,057 30,600
2022/11/18 2,050 2,056 2,045 2,049 45,500
2022/11/17 2,036 2,045 2,036 2,045 53,800
2022/11/16 2,035 2,044 2,035 2,040 65,800
2022/11/15 2,034 2,046 2,031 2,036 101,700
2022/11/14 2,057 2,057 2,035 2,035 85,000
2022/11/11 2,070 2,075 2,054 2,057 57,300
2022/11/10 2,048 2,063 2,046 2,063 44,200
2022/11/09 2,057 2,065 2,054 2,057 40,100
2022/11/08 2,055 2,069 2,055 2,057 66,800
2022/11/07 2,041 2,054 2,038 2,054 79,300
2022/11/04 2,041 2,044 2,023 2,030 115,800
2022/11/02 2,038 2,050 2,032 2,043 132,000
2022/11/01 2,059 2,059 2,037 2,039 103,000
2022/10/31 2,088 2,089 2,049 2,052 149,600
2022/10/28 2,065 2,070 2,043 2,051 261,300
2022/10/27 2,090 2,090 2,060 2,060 85,900
2022/10/26 2,101 2,102 2,089 2,093 48,800
2022/10/25 2,087 2,098 2,082 2,085 48,900
2022/10/24 2,098 2,100 2,079 2,081 38,400
2022/10/21 2,097 2,103 2,081 2,081 30,900
2022/10/20 2,100 2,113 2,093 2,102 36,100
2022/10/19 2,102 2,117 2,100 2,104 41,400
2022/10/18 2,113 2,113 2,095 2,096 34,900
2022/10/17 2,085 2,099 2,085 2,088 53,000
2022/10/14 2,101 2,109 2,084 2,096 69,600
2022/10/13 2,080 2,085 2,070 2,070 46,700
2022/10/12 2,084 2,094 2,075 2,085 57,700
2022/10/11 2,071 2,100 2,070 2,083 62,100
2022/10/07 2,102 2,106 2,091 2,095 52,600
2022/10/06 2,110 2,131 2,105 2,110 57,900
2022/10/05 2,107 2,121 2,102 2,107 72,400
2022/10/04 2,106 2,130 2,101 2,123 86,700
2022/10/03 2,096 2,101 2,068 2,080 57,200
2022/09/30 2,110 2,116 2,091 2,091 65,400
2022/09/29 2,102 2,118 2,092 2,110 83,800
2022/09/28 2,127 2,149 2,118 2,139 97,200
2022/09/27 2,144 2,150 2,126 2,127 82,100
2022/09/26 2,143 2,154 2,137 2,143 81,300
2022/09/22 2,148 2,158 2,144 2,155 45,900
2022/09/21 2,155 2,158 2,145 2,150 50,600
2022/09/20 2,164 2,167 2,154 2,160 46,300
2022/09/16 2,134 2,147 2,134 2,145 33,300
2022/09/15 2,149 2,149 2,134 2,144 39,500
2022/09/14 2,145 2,155 2,138 2,146 62,600
2022/09/13 2,159 2,165 2,150 2,161 39,700
2022/09/12 2,172 2,172 2,149 2,151 47,500
2022/09/09 2,149 2,167 2,149 2,167 56,400
2022/09/08 2,145 2,158 2,140 2,158 78,800
2022/09/07 2,127 2,129 2,111 2,129 51,400
2022/09/06 2,130 2,134 2,123 2,126 47,000
2022/09/05 2,118 2,126 2,117 2,123 37,800
2022/09/02 2,129 2,138 2,122 2,133 47,600
2022/09/01 2,130 2,135 2,117 2,117 47,400
2022/08/31 2,131 2,140 2,127 2,128 60,500
2022/08/30 2,152 2,154 2,143 2,148 27,700
2022/08/29 2,128 2,145 2,127 2,138 47,400
2022/08/26 2,160 2,165 2,144 2,154 54,000
2022/08/25 2,150 2,162 2,140 2,161 42,000
2022/08/24 2,136 2,146 2,130 2,144 32,000
2022/08/23 2,133 2,142 2,121 2,135 44,900
2022/08/22 2,125 2,149 2,122 2,146 52,100
2022/08/19 2,144 2,144 2,128 2,134 28,400
2022/08/18 2,145 2,145 2,126 2,131 30,300
2022/08/17 2,143 2,147 2,129 2,147 49,000
2022/08/16 2,128 2,128 2,117 2,124 43,700
2022/08/15 2,149 2,149 2,126 2,133 29,100
2022/08/12 2,129 2,141 2,115 2,134 64,500
2022/08/10 2,103 2,109 2,093 2,108 26,200
2022/08/09 2,117 2,121 2,093 2,103 76,700
2022/08/08 2,109 2,117 2,093 2,115 61,900
2022/08/05 2,094 2,109 2,084 2,102 98,700
2022/08/04 2,117 2,118 2,092 2,092 69,300
2022/08/03 2,127 2,127 2,100 2,100 94,300
2022/08/02 2,146 2,146 2,109 2,121 97,700
2022/08/01 2,145 2,159 2,129 2,149 68,200
2022/07/29 2,165 2,165 2,134 2,135 51,300
2022/07/28 2,162 2,164 2,137 2,161 59,500
2022/07/27 2,164 2,164 2,147 2,153 38,800
2022/07/26 2,163 2,172 2,159 2,167 29,500
2022/07/25 2,169 2,171 2,158 2,162 50,800
2022/07/22 2,146 2,164 2,144 2,160 55,400
2022/07/21 2,145 2,156 2,139 2,154 40,200
2022/07/20 2,150 2,153 2,141 2,152 50,000
2022/07/19 2,144 2,146 2,129 2,133 36,200
2022/07/15 2,135 2,145 2,121 2,137 32,400
2022/07/14 2,136 2,136 2,124 2,126 23,000
2022/07/13 2,123 2,140 2,123 2,133 29,800
2022/07/12 2,148 2,148 2,117 2,123 57,400
2022/07/11 2,145 2,151 2,137 2,148 109,900
2022/07/08 2,131 2,149 2,118 2,119 94,500
2022/07/07 2,143 2,143 2,121 2,122 65,200
2022/07/06 2,120 2,129 2,112 2,128 53,400
2022/07/05 2,134 2,141 2,127 2,136 42,300
2022/07/04 2,134 2,150 2,124 2,147 89,700
2022/07/01 2,142 2,152 2,107 2,118 69,100
2022/06/30 2,132 2,141 2,121 2,138 60,100
2022/06/29 2,127 2,143 2,115 2,126 117,900
2022/06/28 2,099 2,128 2,088 2,126 76,500
2022/06/27 2,107 2,117 2,096 2,106 54,100
2022/06/24 2,086 2,098 2,081 2,097 36,200
2022/06/23 2,076 2,092 2,071 2,078 43,400
2022/06/22 2,097 2,097 2,076 2,076 44,100
2022/06/21 2,079 2,093 2,076 2,085 50,300
2022/06/20 2,089 2,092 2,057 2,065 40,900
2022/06/17 2,070 2,092 2,063 2,078 62,700
2022/06/16 2,104 2,112 2,084 2,093 53,900
2022/06/15 2,080 2,096 2,077 2,077 77,700
2022/06/14 2,066 2,091 2,066 2,084 64,800
2022/06/13 2,086 2,097 2,080 2,093 48,500
2022/06/10 2,103 2,113 2,091 2,091 60,300
2022/06/09 2,116 2,124 2,108 2,110 43,100
2022/06/08 2,108 2,121 2,107 2,117 49,100
2022/06/07 2,103 2,107 2,092 2,098 50,700
2022/06/06 2,081 2,094 2,081 2,088 47,500
2022/06/03 2,105 2,115 2,090 2,092 35,000
2022/06/02 2,099 2,101 2,085 2,096 42,900
2022/06/01 2,077 2,110 2,075 2,106 56,000
2022/05/31 2,084 2,090 2,066 2,070 169,000
2022/05/30 2,063 2,086 2,063 2,080 145,500
2022/05/27 2,070 2,070 2,053 2,063 52,500
2022/05/26 2,058 2,071 2,047 2,059 69,600
2022/05/25 2,060 2,068 2,044 2,058 79,200
2022/05/24 2,060 2,060 2,046 2,052 58,900
2022/05/23 2,086 2,086 2,050 2,070 74,500
2022/05/20 2,075 2,076 2,056 2,057 69,400
2022/05/19 2,037 2,079 2,031 2,079 92,700
2022/05/18 2,053 2,076 2,047 2,074 84,700
2022/05/17 2,066 2,077 2,051 2,053 79,400
2022/05/16 2,098 2,104 2,062 2,064 85,200
2022/05/13 2,062 2,104 2,045 2,104 100,000
2022/05/12 2,105 2,105 2,074 2,074 66,700
2022/05/11 2,100 2,115 2,087 2,109 70,400
2022/05/10 2,090 2,120 2,090 2,115 58,100
2022/05/09 2,110 2,119 2,098 2,105 49,500
2022/05/06 2,117 2,121 2,094 2,120 65,700
2022/05/02 2,091 2,101 2,078 2,092 67,500
2022/04/28 2,040 2,092 2,040 2,090 81,600
2022/04/27 2,035 2,040 2,015 2,023 167,900
2022/04/26 2,047 2,060 2,041 2,041 59,300
2022/04/25 2,036 2,047 2,030 2,043 61,500
2022/04/22 2,055 2,069 2,050 2,056 49,000
2022/04/21 2,062 2,080 2,061 2,068 61,000
2022/04/20 2,077 2,077 2,056 2,068 68,600
2022/04/19 2,064 2,067 2,047 2,057 27,800
2022/04/18 2,061 2,071 2,040 2,058 60,200
2022/04/15 2,068 2,080 2,064 2,068 40,900
2022/04/14 2,064 2,081 2,064 2,081 33,600
2022/04/13 2,056 2,075 2,052 2,073 69,300
2022/04/12 2,068 2,080 2,051 2,056 45,400
2022/04/11 2,080 2,082 2,056 2,064 84,300
2022/04/08 2,090 2,093 2,070 2,093 73,400
2022/04/07 2,083 2,084 2,064 2,072 70,500
2022/04/06 2,116 2,122 2,090 2,092 54,500
2022/04/05 2,154 2,155 2,117 2,119 64,700
2022/04/04 2,095 2,141 2,093 2,138 118,700
2022/04/01 2,060 2,083 2,046 2,083 118,700
2022/03/31 2,085 2,099 2,064 2,067 103,400
2022/03/30 2,127 2,127 2,085 2,099 110,500
2022/03/29 2,176 2,176 2,154 2,171 95,300
2022/03/28 2,174 2,177 2,158 2,164 95,400
2022/03/25 2,177 2,177 2,158 2,166 83,600
2022/03/24 2,185 2,185 2,161 2,167 70,400
2022/03/23 2,184 2,188 2,167 2,185 69,600
2022/03/22 2,177 2,184 2,158 2,163 81,700
2022/03/18 2,142 2,158 2,141 2,148 65,700
2022/03/17 2,156 2,165 2,140 2,152 74,700
2022/03/16 2,147 2,165 2,139 2,152 62,300
2022/03/15 2,134 2,159 2,130 2,147 76,200
2022/03/14 2,167 2,167 2,140 2,142 59,000
2022/03/11 2,145 2,167 2,140 2,151 54,100
2022/03/10 2,124 2,160 2,116 2,155 79,100
2022/03/09 2,106 2,108 2,088 2,095 49,800
2022/03/08 2,110 2,122 2,096 2,106 80,500
2022/03/07 2,133 2,136 2,119 2,122 61,600
2022/03/04 2,162 2,168 2,134 2,134 60,400
2022/03/03 2,155 2,161 2,140 2,155 42,600
2022/03/02 2,140 2,146 2,125 2,125 64,700
2022/03/01 2,159 2,179 2,147 2,152 64,200
2022/02/28 2,135 2,189 2,135 2,185 103,000
2022/02/25 2,132 2,136 2,123 2,125 55,800
2022/02/24 2,136 2,149 2,129 2,145 62,100
2022/02/22 2,140 2,152 2,132 2,142 45,600
2022/02/21 2,148 2,153 2,141 2,152 39,000
2022/02/18 2,160 2,171 2,150 2,162 38,800
2022/02/17 2,182 2,189 2,163 2,167 39,700
2022/02/16 2,193 2,198 2,178 2,183 53,900
2022/02/15 2,172 2,184 2,164 2,173 77,000
2022/02/14 2,151 2,173 2,145 2,164 75,800
2022/02/10 2,154 2,168 2,149 2,152 48,200
2022/02/09 2,145 2,164 2,131 2,152 54,900
2022/02/08 2,121 2,148 2,121 2,144 51,600
2022/02/07 2,125 2,132 2,109 2,123 56,800
2022/02/04 2,106 2,137 2,106 2,134 75,500
2022/02/03 2,109 2,117 2,103 2,106 87,000
2022/02/02 2,117 2,117 2,096 2,112 69,000
2022/02/01 2,130 2,130 2,104 2,105 63,500
2022/01/31 2,127 2,127 2,105 2,113 64,800
2022/01/28 2,130 2,137 2,112 2,116 107,100
2022/01/27 2,128 2,128 2,089 2,098 85,600
2022/01/26 2,120 2,136 2,111 2,119 52,400
2022/01/25 2,121 2,130 2,111 2,130 46,100
2022/01/24 2,130 2,139 2,119 2,127 37,300
2022/01/21 2,100 2,132 2,090 2,130 50,500
2022/01/20 2,104 2,126 2,095 2,095 64,900
2022/01/19 2,106 2,120 2,101 2,101 67,900
2022/01/18 2,144 2,144 2,110 2,110 65,400
2022/01/17 2,143 2,150 2,130 2,136 41,200
2022/01/14 2,122 2,132 2,107 2,130 54,600
2022/01/13 2,128 2,139 2,122 2,122 43,600
2022/01/12 2,132 2,142 2,118 2,130 28,400
2022/01/11 2,118 2,122 2,093 2,106 50,500
2022/01/07 2,115 2,137 2,113 2,115 52,100
2022/01/06 2,130 2,137 2,115 2,115 63,600
2022/01/05 2,134 2,145 2,128 2,139 39,000
2022/01/04 2,127 2,142 2,121 2,133 39,900

このページの先頭へ