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 |
---|---|---|---|---|---|
2023/12/29 | 2,555 | 2,579 | 2,555 | 2,579 | 49,600 |
2023/12/28 | 2,549 | 2,572 | 2,547 | 2,561 | 31,400 |
2023/12/27 | 2,570 | 2,571 | 2,550 | 2,555 | 37,900 |
2023/12/26 | 2,579 | 2,579 | 2,547 | 2,555 | 38,300 |
2023/12/25 | 2,575 | 2,586 | 2,565 | 2,565 | 37,900 |
2023/12/22 | 2,541 | 2,572 | 2,541 | 2,569 | 38,800 |
2023/12/21 | 2,545 | 2,559 | 2,535 | 2,550 | 51,100 |
2023/12/20 | 2,550 | 2,569 | 2,545 | 2,556 | 47,900 |
2023/12/19 | 2,550 | 2,558 | 2,539 | 2,550 | 42,800 |
2023/12/18 | 2,528 | 2,553 | 2,515 | 2,549 | 52,600 |
2023/12/15 | 2,558 | 2,562 | 2,529 | 2,551 | 70,600 |
2023/12/14 | 2,540 | 2,569 | 2,535 | 2,551 | 46,400 |
2023/12/13 | 2,573 | 2,573 | 2,532 | 2,558 | 62,700 |
2023/12/12 | 2,560 | 2,583 | 2,549 | 2,575 | 58,200 |
2023/12/11 | 2,550 | 2,560 | 2,519 | 2,560 | 110,600 |
2023/12/08 | 2,520 | 2,548 | 2,493 | 2,501 | 168,600 |
2023/12/07 | 2,450 | 2,491 | 2,447 | 2,489 | 60,000 |
2023/12/06 | 2,429 | 2,478 | 2,427 | 2,471 | 62,300 |
2023/12/05 | 2,445 | 2,457 | 2,430 | 2,430 | 31,200 |
2023/12/04 | 2,428 | 2,450 | 2,410 | 2,450 | 46,400 |
2023/12/01 | 2,443 | 2,455 | 2,432 | 2,440 | 78,100 |
2023/11/30 | 2,411 | 2,440 | 2,411 | 2,431 | 93,900 |
2023/11/29 | 2,421 | 2,430 | 2,410 | 2,411 | 32,900 |
2023/11/28 | 2,429 | 2,433 | 2,418 | 2,432 | 26,800 |
2023/11/27 | 2,455 | 2,455 | 2,417 | 2,420 | 40,800 |
2023/11/24 | 2,440 | 2,446 | 2,431 | 2,446 | 46,100 |
2023/11/22 | 2,407 | 2,423 | 2,407 | 2,417 | 24,900 |
2023/11/21 | 2,392 | 2,413 | 2,389 | 2,407 | 33,300 |
2023/11/20 | 2,423 | 2,431 | 2,390 | 2,397 | 57,400 |
2023/11/17 | 2,373 | 2,419 | 2,373 | 2,419 | 34,200 |
2023/11/16 | 2,390 | 2,393 | 2,368 | 2,373 | 30,300 |
2023/11/15 | 2,403 | 2,413 | 2,385 | 2,391 | 34,500 |
2023/11/14 | 2,407 | 2,420 | 2,406 | 2,406 | 27,600 |
2023/11/13 | 2,421 | 2,427 | 2,403 | 2,406 | 35,400 |
2023/11/10 | 2,382 | 2,420 | 2,380 | 2,420 | 33,800 |
2023/11/09 | 2,370 | 2,390 | 2,359 | 2,381 | 55,800 |
2023/11/08 | 2,410 | 2,417 | 2,362 | 2,380 | 60,500 |
2023/11/07 | 2,424 | 2,454 | 2,420 | 2,421 | 41,800 |
2023/11/06 | 2,455 | 2,457 | 2,426 | 2,426 | 97,200 |
2023/11/02 | 2,487 | 2,491 | 2,434 | 2,447 | 76,700 |
2023/11/01 | 2,452 | 2,470 | 2,427 | 2,464 | 112,300 |
2023/10/31 | 2,426 | 2,452 | 2,423 | 2,452 | 92,800 |
2023/10/30 | 2,403 | 2,430 | 2,395 | 2,411 | 48,300 |
2023/10/27 | 2,401 | 2,438 | 2,401 | 2,436 | 45,700 |
2023/10/26 | 2,415 | 2,419 | 2,381 | 2,398 | 38,800 |
2023/10/25 | 2,381 | 2,409 | 2,378 | 2,395 | 54,300 |
2023/10/24 | 2,388 | 2,388 | 2,348 | 2,372 | 76,200 |
2023/10/23 | 2,372 | 2,388 | 2,366 | 2,368 | 55,900 |
2023/10/20 | 2,383 | 2,399 | 2,372 | 2,372 | 34,400 |
2023/10/19 | 2,362 | 2,386 | 2,358 | 2,379 | 43,900 |
2023/10/18 | 2,391 | 2,397 | 2,363 | 2,379 | 62,300 |
2023/10/17 | 2,375 | 2,388 | 2,362 | 2,372 | 45,400 |
2023/10/16 | 2,364 | 2,382 | 2,350 | 2,371 | 49,100 |
2023/10/13 | 2,376 | 2,376 | 2,352 | 2,356 | 56,500 |
2023/10/12 | 2,390 | 2,390 | 2,358 | 2,376 | 41,600 |
2023/10/11 | 2,419 | 2,419 | 2,380 | 2,381 | 77,300 |
2023/10/10 | 2,395 | 2,417 | 2,395 | 2,414 | 46,400 |
2023/10/06 | 2,365 | 2,385 | 2,360 | 2,371 | 42,800 |
2023/10/05 | 2,322 | 2,365 | 2,322 | 2,355 | 91,200 |
2023/10/04 | 2,322 | 2,341 | 2,307 | 2,320 | 80,900 |
2023/10/03 | 2,413 | 2,414 | 2,350 | 2,350 | 86,200 |
2023/10/02 | 2,410 | 2,442 | 2,407 | 2,408 | 84,400 |
2023/09/29 | 2,460 | 2,465 | 2,404 | 2,415 | 76,600 |
2023/09/28 | 2,454 | 2,480 | 2,437 | 2,440 | 108,000 |
2023/09/27 | 2,495 | 2,514 | 2,464 | 2,512 | 93,800 |
2023/09/26 | 2,483 | 2,510 | 2,472 | 2,497 | 74,200 |
2023/09/25 | 2,499 | 2,502 | 2,486 | 2,487 | 55,000 |
2023/09/22 | 2,486 | 2,497 | 2,472 | 2,486 | 86,200 |
2023/09/21 | 2,521 | 2,521 | 2,493 | 2,494 | 53,500 |
2023/09/20 | 2,531 | 2,543 | 2,503 | 2,506 | 90,100 |
2023/09/19 | 2,500 | 2,530 | 2,487 | 2,530 | 71,300 |
2023/09/15 | 2,480 | 2,508 | 2,480 | 2,501 | 93,000 |
2023/09/14 | 2,450 | 2,471 | 2,449 | 2,468 | 59,400 |
2023/09/13 | 2,443 | 2,461 | 2,442 | 2,456 | 48,400 |
2023/09/12 | 2,438 | 2,455 | 2,436 | 2,454 | 26,600 |
2023/09/11 | 2,462 | 2,470 | 2,435 | 2,442 | 55,100 |
2023/09/08 | 2,450 | 2,468 | 2,450 | 2,457 | 93,800 |
2023/09/07 | 2,450 | 2,479 | 2,448 | 2,468 | 53,500 |
2023/09/06 | 2,447 | 2,455 | 2,442 | 2,448 | 49,100 |
2023/09/05 | 2,440 | 2,447 | 2,415 | 2,442 | 77,700 |
2023/09/04 | 2,423 | 2,449 | 2,420 | 2,449 | 82,500 |
2023/09/01 | 2,395 | 2,423 | 2,385 | 2,423 | 72,300 |
2023/08/31 | 2,378 | 2,397 | 2,373 | 2,390 | 71,400 |
2023/08/30 | 2,371 | 2,385 | 2,360 | 2,378 | 45,500 |
2023/08/29 | 2,371 | 2,378 | 2,365 | 2,371 | 23,400 |
2023/08/28 | 2,359 | 2,375 | 2,355 | 2,371 | 34,400 |
2023/08/25 | 2,338 | 2,349 | 2,326 | 2,349 | 32,600 |
2023/08/24 | 2,330 | 2,354 | 2,330 | 2,351 | 42,200 |
2023/08/23 | 2,313 | 2,334 | 2,310 | 2,334 | 26,600 |
2023/08/22 | 2,311 | 2,320 | 2,296 | 2,317 | 49,700 |
2023/08/21 | 2,337 | 2,349 | 2,320 | 2,320 | 34,400 |
2023/08/18 | 2,340 | 2,346 | 2,321 | 2,330 | 36,300 |
2023/08/17 | 2,370 | 2,374 | 2,330 | 2,346 | 56,600 |
2023/08/16 | 2,370 | 2,387 | 2,367 | 2,381 | 51,200 |
2023/08/15 | 2,365 | 2,380 | 2,352 | 2,378 | 29,600 |
2023/08/14 | 2,370 | 2,382 | 2,354 | 2,362 | 42,100 |
2023/08/10 | 2,345 | 2,369 | 2,337 | 2,364 | 43,400 |
2023/08/09 | 2,328 | 2,344 | 2,310 | 2,344 | 42,800 |
2023/08/08 | 2,325 | 2,338 | 2,325 | 2,332 | 22,200 |
2023/08/07 | 2,320 | 2,335 | 2,316 | 2,324 | 27,500 |
2023/08/04 | 2,308 | 2,332 | 2,302 | 2,327 | 64,100 |
2023/08/03 | 2,341 | 2,341 | 2,298 | 2,308 | 76,900 |
2023/08/02 | 2,320 | 2,346 | 2,315 | 2,344 | 92,600 |
2023/08/01 | 2,330 | 2,335 | 2,314 | 2,328 | 65,100 |
2023/07/31 | 2,309 | 2,337 | 2,300 | 2,330 | 144,100 |
2023/07/28 | 2,351 | 2,383 | 2,349 | 2,374 | 106,400 |
2023/07/27 | 2,386 | 2,386 | 2,370 | 2,374 | 38,400 |
2023/07/26 | 2,383 | 2,396 | 2,370 | 2,386 | 55,800 |
2023/07/25 | 2,384 | 2,395 | 2,377 | 2,386 | 40,500 |
2023/07/24 | 2,350 | 2,382 | 2,350 | 2,376 | 71,600 |
2023/07/21 | 2,330 | 2,346 | 2,325 | 2,346 | 47,200 |
2023/07/20 | 2,327 | 2,339 | 2,319 | 2,320 | 36,100 |
2023/07/19 | 2,327 | 2,331 | 2,319 | 2,327 | 36,400 |
2023/07/18 | 2,306 | 2,315 | 2,292 | 2,304 | 34,700 |
2023/07/14 | 2,300 | 2,309 | 2,287 | 2,297 | 41,300 |
2023/07/13 | 2,300 | 2,311 | 2,282 | 2,296 | 41,400 |
2023/07/12 | 2,302 | 2,311 | 2,287 | 2,299 | 35,500 |
2023/07/11 | 2,325 | 2,327 | 2,301 | 2,307 | 39,300 |
2023/07/10 | 2,290 | 2,328 | 2,285 | 2,314 | 73,700 |
2023/07/07 | 2,285 | 2,299 | 2,268 | 2,280 | 62,200 |
2023/07/06 | 2,295 | 2,297 | 2,280 | 2,290 | 53,700 |
2023/07/05 | 2,292 | 2,308 | 2,290 | 2,304 | 31,600 |
2023/07/04 | 2,324 | 2,328 | 2,315 | 2,315 | 66,500 |
2023/07/03 | 2,317 | 2,341 | 2,317 | 2,338 | 53,600 |
2023/06/30 | 2,307 | 2,312 | 2,284 | 2,299 | 72,200 |
2023/06/29 | 2,335 | 2,342 | 2,297 | 2,307 | 63,800 |
2023/06/28 | 2,296 | 2,333 | 2,296 | 2,332 | 104,000 |
2023/06/27 | 2,270 | 2,301 | 2,262 | 2,292 | 77,400 |
2023/06/26 | 2,275 | 2,283 | 2,258 | 2,276 | 29,500 |
2023/06/23 | 2,276 | 2,288 | 2,260 | 2,271 | 69,200 |
2023/06/22 | 2,267 | 2,271 | 2,259 | 2,269 | 57,400 |
2023/06/21 | 2,253 | 2,272 | 2,248 | 2,259 | 55,300 |
2023/06/20 | 2,250 | 2,263 | 2,239 | 2,253 | 40,500 |
2023/06/19 | 2,262 | 2,262 | 2,240 | 2,257 | 38,100 |
2023/06/16 | 2,258 | 2,258 | 2,236 | 2,242 | 87,500 |
2023/06/15 | 2,260 | 2,271 | 2,250 | 2,250 | 47,900 |
2023/06/14 | 2,275 | 2,278 | 2,257 | 2,263 | 62,300 |
2023/06/13 | 2,270 | 2,270 | 2,260 | 2,263 | 36,800 |
2023/06/12 | 2,256 | 2,268 | 2,250 | 2,263 | 44,200 |
2023/06/09 | 2,215 | 2,246 | 2,207 | 2,242 | 111,300 |
2023/06/08 | 2,186 | 2,215 | 2,186 | 2,197 | 46,600 |
2023/06/07 | 2,215 | 2,221 | 2,187 | 2,192 | 95,400 |
2023/06/06 | 2,204 | 2,218 | 2,191 | 2,198 | 60,800 |
2023/06/05 | 2,217 | 2,220 | 2,199 | 2,206 | 60,100 |
2023/06/02 | 2,165 | 2,187 | 2,162 | 2,185 | 48,700 |
2023/06/01 | 2,166 | 2,197 | 2,165 | 2,167 | 44,000 |
2023/05/31 | 2,173 | 2,188 | 2,166 | 2,175 | 128,000 |
2023/05/30 | 2,197 | 2,204 | 2,178 | 2,190 | 41,700 |
2023/05/29 | 2,215 | 2,222 | 2,203 | 2,209 | 44,000 |
2023/05/26 | 2,235 | 2,235 | 2,201 | 2,202 | 54,000 |
2023/05/25 | 2,212 | 2,235 | 2,206 | 2,229 | 58,300 |
2023/05/24 | 2,229 | 2,235 | 2,217 | 2,229 | 35,900 |
2023/05/23 | 2,239 | 2,248 | 2,215 | 2,221 | 82,700 |
2023/05/22 | 2,203 | 2,242 | 2,203 | 2,238 | 50,500 |
2023/05/19 | 2,232 | 2,232 | 2,210 | 2,211 | 47,500 |
2023/05/18 | 2,267 | 2,269 | 2,226 | 2,231 | 72,100 |
2023/05/17 | 2,261 | 2,265 | 2,246 | 2,255 | 60,200 |
2023/05/16 | 2,280 | 2,280 | 2,258 | 2,272 | 69,300 |
2023/05/15 | 2,270 | 2,278 | 2,260 | 2,269 | 55,700 |
2023/05/12 | 2,267 | 2,269 | 2,238 | 2,260 | 77,100 |
2023/05/11 | 2,240 | 2,265 | 2,240 | 2,246 | 56,600 |
2023/05/10 | 2,270 | 2,277 | 2,248 | 2,253 | 74,300 |
2023/05/09 | 2,264 | 2,282 | 2,254 | 2,272 | 95,700 |
2023/05/08 | 2,208 | 2,275 | 2,208 | 2,271 | 114,100 |
2023/05/02 | 2,244 | 2,244 | 2,220 | 2,222 | 62,800 |
2023/05/01 | 2,237 | 2,249 | 2,207 | 2,230 | 105,200 |
2023/04/28 | 2,198 | 2,227 | 2,198 | 2,225 | 108,300 |
2023/04/27 | 2,191 | 2,192 | 2,175 | 2,183 | 60,000 |
2023/04/26 | 2,195 | 2,197 | 2,177 | 2,194 | 60,000 |
2023/04/25 | 2,184 | 2,199 | 2,183 | 2,198 | 91,300 |
2023/04/24 | 2,177 | 2,183 | 2,171 | 2,173 | 54,500 |
2023/04/21 | 2,160 | 2,176 | 2,157 | 2,168 | 50,700 |
2023/04/20 | 2,151 | 2,174 | 2,147 | 2,169 | 41,000 |
2023/04/19 | 2,151 | 2,167 | 2,150 | 2,165 | 57,800 |
2023/04/18 | 2,149 | 2,157 | 2,144 | 2,151 | 31,900 |
2023/04/17 | 2,150 | 2,152 | 2,137 | 2,147 | 25,500 |
2023/04/14 | 2,130 | 2,146 | 2,126 | 2,141 | 39,900 |
2023/04/13 | 2,126 | 2,132 | 2,121 | 2,124 | 36,400 |
2023/04/12 | 2,114 | 2,134 | 2,114 | 2,127 | 42,200 |
2023/04/11 | 2,126 | 2,129 | 2,101 | 2,107 | 57,700 |
2023/04/10 | 2,122 | 2,123 | 2,102 | 2,107 | 25,300 |
2023/04/07 | 2,111 | 2,126 | 2,104 | 2,106 | 31,900 |
2023/04/06 | 2,104 | 2,117 | 2,103 | 2,112 | 47,900 |
2023/04/05 | 2,152 | 2,159 | 2,119 | 2,119 | 58,500 |
2023/04/04 | 2,159 | 2,175 | 2,150 | 2,170 | 62,500 |
2023/04/03 | 2,152 | 2,159 | 2,134 | 2,159 | 61,600 |
2023/03/31 | 2,131 | 2,143 | 2,128 | 2,134 | 82,300 |
2023/03/30 | 2,115 | 2,127 | 2,110 | 2,120 | 106,800 |
2023/03/29 | 2,166 | 2,182 | 2,155 | 2,181 | 161,400 |
2023/03/28 | 2,199 | 2,199 | 2,174 | 2,186 | 62,600 |
2023/03/27 | 2,202 | 2,202 | 2,191 | 2,191 | 40,400 |
2023/03/24 | 2,176 | 2,193 | 2,176 | 2,185 | 42,100 |
2023/03/23 | 2,150 | 2,185 | 2,138 | 2,185 | 74,500 |
2023/03/22 | 2,183 | 2,184 | 2,151 | 2,164 | 59,800 |
2023/03/20 | 2,160 | 2,167 | 2,143 | 2,146 | 47,400 |
2023/03/17 | 2,174 | 2,188 | 2,165 | 2,179 | 80,200 |
2023/03/16 | 2,142 | 2,167 | 2,139 | 2,164 | 71,900 |
2023/03/15 | 2,171 | 2,193 | 2,165 | 2,187 | 50,600 |
2023/03/14 | 2,149 | 2,161 | 2,123 | 2,148 | 89,200 |
2023/03/13 | 2,193 | 2,194 | 2,168 | 2,181 | 91,200 |
2023/03/10 | 2,213 | 2,231 | 2,209 | 2,221 | 105,700 |
2023/03/09 | 2,230 | 2,242 | 2,223 | 2,238 | 81,400 |
2023/03/08 | 2,212 | 2,227 | 2,211 | 2,224 | 93,100 |
2023/03/07 | 2,191 | 2,203 | 2,188 | 2,203 | 62,800 |
2023/03/06 | 2,185 | 2,195 | 2,184 | 2,191 | 57,800 |
2023/03/03 | 2,175 | 2,188 | 2,167 | 2,178 | 79,200 |
2023/03/02 | 2,175 | 2,176 | 2,166 | 2,166 | 51,200 |
2023/03/01 | 2,163 | 2,171 | 2,157 | 2,167 | 69,200 |
2023/02/28 | 2,171 | 2,174 | 2,154 | 2,157 | 64,400 |
2023/02/27 | 2,161 | 2,170 | 2,159 | 2,168 | 62,300 |
2023/02/24 | 2,154 | 2,163 | 2,150 | 2,157 | 67,700 |
2023/02/22 | 2,140 | 2,149 | 2,135 | 2,138 | 60,800 |
2023/02/21 | 2,135 | 2,153 | 2,135 | 2,152 | 57,900 |
2023/02/20 | 2,130 | 2,133 | 2,124 | 2,129 | 35,700 |
2023/02/17 | 2,110 | 2,118 | 2,108 | 2,117 | 38,200 |
2023/02/16 | 2,125 | 2,127 | 2,107 | 2,110 | 39,200 |
2023/02/15 | 2,130 | 2,132 | 2,105 | 2,109 | 55,100 |
2023/02/14 | 2,127 | 2,133 | 2,121 | 2,129 | 54,400 |
2023/02/13 | 2,112 | 2,120 | 2,107 | 2,118 | 46,400 |
2023/02/10 | 2,102 | 2,117 | 2,096 | 2,112 | 40,300 |
2023/02/09 | 2,090 | 2,105 | 2,090 | 2,098 | 34,100 |
2023/02/08 | 2,090 | 2,101 | 2,086 | 2,093 | 39,900 |
2023/02/07 | 2,081 | 2,090 | 2,079 | 2,079 | 36,000 |
2023/02/06 | 2,077 | 2,085 | 2,072 | 2,081 | 84,000 |
2023/02/03 | 2,070 | 2,072 | 2,057 | 2,064 | 101,900 |
2023/02/02 | 2,072 | 2,077 | 2,063 | 2,064 | 123,300 |
2023/02/01 | 2,130 | 2,130 | 2,066 | 2,073 | 204,500 |
2023/01/31 | 2,123 | 2,147 | 2,120 | 2,140 | 66,200 |
2023/01/30 | 2,099 | 2,122 | 2,098 | 2,122 | 89,600 |
2023/01/27 | 2,099 | 2,110 | 2,096 | 2,101 | 44,400 |
2023/01/26 | 2,117 | 2,117 | 2,098 | 2,099 | 44,200 |
2023/01/25 | 2,099 | 2,119 | 2,096 | 2,109 | 65,300 |
2023/01/24 | 2,099 | 2,114 | 2,093 | 2,096 | 65,700 |
2023/01/23 | 2,095 | 2,100 | 2,085 | 2,095 | 64,500 |
2023/01/20 | 2,079 | 2,085 | 2,076 | 2,084 | 29,500 |
2023/01/19 | 2,076 | 2,085 | 2,073 | 2,076 | 29,600 |
2023/01/18 | 2,080 | 2,087 | 2,062 | 2,076 | 47,800 |
2023/01/17 | 2,060 | 2,080 | 2,060 | 2,079 | 32,800 |
2023/01/16 | 2,055 | 2,067 | 2,054 | 2,061 | 37,400 |
2023/01/13 | 2,052 | 2,066 | 2,051 | 2,058 | 43,300 |
2023/01/12 | 2,052 | 2,057 | 2,052 | 2,053 | 32,800 |
2023/01/11 | 2,064 | 2,070 | 2,054 | 2,055 | 46,600 |
2023/01/10 | 2,070 | 2,072 | 2,052 | 2,052 | 55,300 |
2023/01/06 | 2,065 | 2,072 | 2,058 | 2,065 | 41,100 |
2023/01/05 | 2,065 | 2,076 | 2,058 | 2,075 | 67,200 |
2023/01/04 | 2,088 | 2,088 | 2,066 | 2,067 | 51,900 |