関電工(1942)の株価時系列情報
関電工(1942)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,843 | 1,848 | 1,789 | 1,800 | 994,600 |
| 2024/04/17 | 1,857 | 1,872 | 1,820 | 1,847 | 690,500 |
| 2024/04/16 | 1,895 | 1,930 | 1,841 | 1,863 | 791,900 |
| 2024/04/15 | 1,858 | 1,937 | 1,844 | 1,890 | 972,900 |
| 2024/04/12 | 1,905 | 1,960 | 1,856 | 1,863 | 1,272,700 |
| 2024/04/11 | 1,783 | 1,895 | 1,765 | 1,886 | 1,227,900 |
| 2024/04/10 | 1,745 | 1,789 | 1,741 | 1,780 | 417,400 |
| 2024/04/09 | 1,723 | 1,744 | 1,716 | 1,732 | 373,800 |
| 2024/04/08 | 1,686 | 1,719 | 1,680 | 1,717 | 395,300 |
| 2024/04/05 | 1,650 | 1,697 | 1,645 | 1,688 | 482,600 |
| 2024/04/04 | 1,677 | 1,697 | 1,663 | 1,679 | 298,300 |
| 2024/04/03 | 1,655 | 1,674 | 1,640 | 1,666 | 522,300 |
| 2024/04/02 | 1,693 | 1,704 | 1,668 | 1,673 | 361,900 |
| 2024/04/01 | 1,748 | 1,755 | 1,700 | 1,705 | 375,800 |
| 2024/03/29 | 1,719 | 1,759 | 1,709 | 1,749 | 374,000 |
| 2024/03/28 | 1,734 | 1,751 | 1,694 | 1,723 | 546,600 |
| 2024/03/27 | 1,751 | 1,781 | 1,743 | 1,759 | 629,000 |
| 2024/03/26 | 1,720 | 1,743 | 1,708 | 1,736 | 315,700 |
| 2024/03/25 | 1,752 | 1,762 | 1,728 | 1,728 | 380,900 |
| 2024/03/22 | 1,732 | 1,760 | 1,727 | 1,750 | 634,100 |
| 2024/03/21 | 1,681 | 1,725 | 1,680 | 1,714 | 589,500 |
| 2024/03/19 | 1,675 | 1,700 | 1,673 | 1,683 | 542,100 |
| 2024/03/18 | 1,685 | 1,717 | 1,677 | 1,682 | 543,500 |
| 2024/03/15 | 1,690 | 1,695 | 1,666 | 1,671 | 906,100 |
| 2024/03/14 | 1,709 | 1,709 | 1,670 | 1,694 | 999,000 |
| 2024/03/13 | 1,752 | 1,758 | 1,711 | 1,712 | 396,800 |
| 2024/03/12 | 1,729 | 1,746 | 1,694 | 1,744 | 280,300 |
| 2024/03/11 | 1,761 | 1,767 | 1,712 | 1,737 | 330,400 |
| 2024/03/08 | 1,750 | 1,800 | 1,748 | 1,786 | 535,300 |
| 2024/03/07 | 1,773 | 1,787 | 1,762 | 1,771 | 471,500 |
| 2024/03/06 | 1,749 | 1,764 | 1,744 | 1,754 | 474,400 |
| 2024/03/05 | 1,720 | 1,762 | 1,717 | 1,749 | 621,300 |
| 2024/03/04 | 1,710 | 1,731 | 1,691 | 1,713 | 602,400 |
| 2024/03/01 | 1,712 | 1,727 | 1,686 | 1,705 | 669,800 |
| 2024/02/29 | 1,675 | 1,721 | 1,675 | 1,709 | 1,073,400 |
| 2024/02/28 | 1,650 | 1,673 | 1,646 | 1,658 | 742,800 |
| 2024/02/27 | 1,606 | 1,628 | 1,595 | 1,621 | 620,900 |
| 2024/02/26 | 1,615 | 1,630 | 1,588 | 1,595 | 258,500 |
| 2024/02/22 | 1,601 | 1,605 | 1,588 | 1,600 | 314,300 |
| 2024/02/21 | 1,600 | 1,615 | 1,590 | 1,595 | 408,300 |
| 2024/02/20 | 1,593 | 1,602 | 1,557 | 1,566 | 434,100 |
| 2024/02/19 | 1,560 | 1,603 | 1,558 | 1,593 | 302,500 |
| 2024/02/16 | 1,582 | 1,582 | 1,563 | 1,563 | 303,800 |
| 2024/02/15 | 1,584 | 1,586 | 1,540 | 1,564 | 427,100 |
| 2024/02/14 | 1,601 | 1,615 | 1,566 | 1,581 | 502,900 |
| 2024/02/13 | 1,583 | 1,613 | 1,577 | 1,613 | 513,000 |
| 2024/02/09 | 1,606 | 1,606 | 1,552 | 1,559 | 467,400 |
| 2024/02/08 | 1,629 | 1,638 | 1,591 | 1,610 | 551,500 |
| 2024/02/07 | 1,556 | 1,625 | 1,551 | 1,617 | 615,500 |
| 2024/02/06 | 1,582 | 1,588 | 1,558 | 1,559 | 515,000 |
| 2024/02/05 | 1,621 | 1,632 | 1,583 | 1,587 | 382,500 |
| 2024/02/02 | 1,608 | 1,639 | 1,595 | 1,614 | 802,000 |
| 2024/02/01 | 1,537 | 1,622 | 1,480 | 1,601 | 1,568,500 |
| 2024/01/31 | 1,468 | 1,527 | 1,456 | 1,522 | 1,213,500 |
| 2024/01/30 | 1,456 | 1,475 | 1,415 | 1,460 | 589,200 |
| 2024/01/29 | 1,438 | 1,467 | 1,436 | 1,449 | 501,800 |
| 2024/01/26 | 1,438 | 1,438 | 1,409 | 1,420 | 237,000 |
| 2024/01/25 | 1,437 | 1,448 | 1,426 | 1,433 | 400,600 |
| 2024/01/24 | 1,432 | 1,434 | 1,406 | 1,421 | 327,200 |
| 2024/01/23 | 1,440 | 1,458 | 1,430 | 1,439 | 503,600 |
| 2024/01/22 | 1,460 | 1,507 | 1,448 | 1,458 | 754,400 |
| 2024/01/19 | 1,432 | 1,441 | 1,415 | 1,437 | 452,300 |
| 2024/01/18 | 1,412 | 1,434 | 1,404 | 1,426 | 357,300 |
| 2024/01/17 | 1,389 | 1,450 | 1,389 | 1,410 | 528,300 |
| 2024/01/16 | 1,417 | 1,417 | 1,386 | 1,389 | 368,700 |
| 2024/01/15 | 1,390 | 1,418 | 1,390 | 1,417 | 297,300 |
| 2024/01/12 | 1,410 | 1,420 | 1,384 | 1,390 | 380,100 |
| 2024/01/11 | 1,420 | 1,420 | 1,401 | 1,408 | 313,800 |
| 2024/01/10 | 1,392 | 1,417 | 1,390 | 1,404 | 287,100 |
| 2024/01/09 | 1,378 | 1,400 | 1,371 | 1,396 | 307,300 |
| 2024/01/05 | 1,397 | 1,400 | 1,367 | 1,370 | 204,200 |
| 2024/01/04 | 1,399 | 1,402 | 1,385 | 1,395 | 207,700 |
| 2023/12/29 | 1,362 | 1,380 | 1,356 | 1,378 | 324,000 |
| 2023/12/28 | 1,345 | 1,360 | 1,341 | 1,360 | 202,000 |
| 2023/12/27 | 1,367 | 1,367 | 1,346 | 1,351 | 283,100 |
| 2023/12/26 | 1,353 | 1,358 | 1,342 | 1,349 | 286,000 |
| 2023/12/25 | 1,351 | 1,368 | 1,333 | 1,336 | 189,500 |
| 2023/12/22 | 1,350 | 1,362 | 1,338 | 1,349 | 320,200 |
| 2023/12/21 | 1,348 | 1,353 | 1,332 | 1,340 | 301,100 |
| 2023/12/20 | 1,360 | 1,361 | 1,343 | 1,348 | 496,000 |
| 2023/12/19 | 1,350 | 1,367 | 1,344 | 1,359 | 279,900 |
| 2023/12/18 | 1,342 | 1,362 | 1,321 | 1,356 | 306,200 |
| 2023/12/15 | 1,377 | 1,383 | 1,361 | 1,372 | 279,700 |
| 2023/12/14 | 1,382 | 1,388 | 1,354 | 1,377 | 304,600 |
| 2023/12/13 | 1,405 | 1,420 | 1,387 | 1,390 | 382,200 |
| 2023/12/12 | 1,400 | 1,412 | 1,395 | 1,401 | 350,000 |
| 2023/12/11 | 1,374 | 1,402 | 1,362 | 1,400 | 343,100 |
| 2023/12/08 | 1,389 | 1,389 | 1,335 | 1,344 | 597,900 |
| 2023/12/07 | 1,374 | 1,409 | 1,373 | 1,403 | 539,800 |
| 2023/12/06 | 1,345 | 1,395 | 1,345 | 1,393 | 440,500 |
| 2023/12/05 | 1,360 | 1,371 | 1,340 | 1,341 | 247,600 |
| 2023/12/04 | 1,364 | 1,366 | 1,344 | 1,362 | 237,000 |
| 2023/12/01 | 1,348 | 1,374 | 1,343 | 1,369 | 427,200 |
| 2023/11/30 | 1,314 | 1,330 | 1,311 | 1,328 | 465,600 |
| 2023/11/29 | 1,331 | 1,338 | 1,320 | 1,324 | 245,600 |
| 2023/11/28 | 1,334 | 1,336 | 1,319 | 1,334 | 285,000 |
| 2023/11/27 | 1,336 | 1,341 | 1,316 | 1,323 | 313,300 |
| 2023/11/24 | 1,340 | 1,342 | 1,329 | 1,337 | 315,400 |
| 2023/11/22 | 1,312 | 1,327 | 1,295 | 1,320 | 408,000 |
| 2023/11/21 | 1,308 | 1,310 | 1,282 | 1,291 | 533,000 |
| 2023/11/20 | 1,340 | 1,349 | 1,309 | 1,314 | 308,900 |
| 2023/11/17 | 1,326 | 1,356 | 1,326 | 1,353 | 320,900 |
| 2023/11/16 | 1,332 | 1,341 | 1,310 | 1,321 | 409,200 |
| 2023/11/15 | 1,370 | 1,374 | 1,322 | 1,325 | 513,200 |
| 2023/11/14 | 1,390 | 1,395 | 1,370 | 1,373 | 185,800 |
| 2023/11/13 | 1,415 | 1,416 | 1,381 | 1,388 | 413,500 |
| 2023/11/10 | 1,371 | 1,406 | 1,367 | 1,405 | 322,700 |
| 2023/11/09 | 1,343 | 1,373 | 1,339 | 1,365 | 310,400 |
| 2023/11/08 | 1,375 | 1,381 | 1,351 | 1,361 | 349,100 |
| 2023/11/07 | 1,405 | 1,435 | 1,387 | 1,387 | 392,000 |
| 2023/11/06 | 1,419 | 1,419 | 1,376 | 1,404 | 537,400 |
| 2023/11/02 | 1,429 | 1,434 | 1,396 | 1,404 | 546,800 |
| 2023/11/01 | 1,423 | 1,440 | 1,398 | 1,414 | 800,000 |
| 2023/10/31 | 1,313 | 1,403 | 1,313 | 1,396 | 1,227,800 |
| 2023/10/30 | 1,320 | 1,331 | 1,294 | 1,302 | 2,077,500 |
| 2023/10/27 | 1,311 | 1,327 | 1,310 | 1,319 | 335,600 |
| 2023/10/26 | 1,330 | 1,339 | 1,303 | 1,306 | 498,800 |
| 2023/10/25 | 1,321 | 1,333 | 1,318 | 1,326 | 425,800 |
| 2023/10/24 | 1,313 | 1,323 | 1,295 | 1,321 | 548,300 |
| 2023/10/23 | 1,316 | 1,329 | 1,310 | 1,310 | 336,600 |
| 2023/10/20 | 1,320 | 1,332 | 1,312 | 1,320 | 373,200 |
| 2023/10/19 | 1,302 | 1,314 | 1,298 | 1,309 | 242,700 |
| 2023/10/18 | 1,303 | 1,316 | 1,298 | 1,316 | 346,000 |
| 2023/10/17 | 1,298 | 1,308 | 1,288 | 1,295 | 320,600 |
| 2023/10/16 | 1,294 | 1,299 | 1,281 | 1,290 | 547,000 |
| 2023/10/13 | 1,317 | 1,331 | 1,304 | 1,310 | 534,600 |
| 2023/10/12 | 1,338 | 1,343 | 1,321 | 1,325 | 588,300 |
| 2023/10/11 | 1,342 | 1,346 | 1,330 | 1,338 | 416,400 |
| 2023/10/10 | 1,368 | 1,375 | 1,342 | 1,343 | 623,300 |
| 2023/10/06 | 1,311 | 1,358 | 1,311 | 1,347 | 557,800 |
| 2023/10/05 | 1,289 | 1,320 | 1,285 | 1,320 | 414,300 |
| 2023/10/04 | 1,315 | 1,331 | 1,280 | 1,281 | 598,500 |
| 2023/10/03 | 1,375 | 1,377 | 1,334 | 1,336 | 535,800 |
| 2023/10/02 | 1,387 | 1,417 | 1,375 | 1,385 | 653,700 |
| 2023/09/29 | 1,386 | 1,392 | 1,368 | 1,377 | 681,500 |
| 2023/09/28 | 1,385 | 1,402 | 1,378 | 1,388 | 461,800 |
| 2023/09/27 | 1,370 | 1,399 | 1,359 | 1,397 | 556,900 |
| 2023/09/26 | 1,361 | 1,382 | 1,357 | 1,372 | 354,800 |
| 2023/09/25 | 1,344 | 1,363 | 1,332 | 1,363 | 346,100 |
| 2023/09/22 | 1,348 | 1,354 | 1,334 | 1,344 | 326,600 |
| 2023/09/21 | 1,351 | 1,365 | 1,340 | 1,345 | 211,500 |
| 2023/09/20 | 1,370 | 1,375 | 1,350 | 1,350 | 545,700 |
| 2023/09/19 | 1,373 | 1,377 | 1,351 | 1,374 | 537,700 |
| 2023/09/15 | 1,365 | 1,378 | 1,360 | 1,363 | 626,400 |
| 2023/09/14 | 1,349 | 1,359 | 1,341 | 1,355 | 251,000 |
| 2023/09/13 | 1,351 | 1,358 | 1,342 | 1,349 | 251,800 |
| 2023/09/12 | 1,346 | 1,355 | 1,327 | 1,354 | 388,700 |
| 2023/09/11 | 1,350 | 1,359 | 1,326 | 1,341 | 365,500 |
| 2023/09/08 | 1,353 | 1,364 | 1,339 | 1,343 | 537,300 |
| 2023/09/07 | 1,327 | 1,347 | 1,316 | 1,332 | 399,100 |
| 2023/09/06 | 1,345 | 1,355 | 1,330 | 1,334 | 365,100 |
| 2023/09/05 | 1,368 | 1,368 | 1,335 | 1,345 | 364,200 |
| 2023/09/04 | 1,366 | 1,366 | 1,348 | 1,360 | 312,600 |
| 2023/09/01 | 1,336 | 1,359 | 1,333 | 1,359 | 489,000 |
| 2023/08/31 | 1,314 | 1,339 | 1,313 | 1,335 | 367,300 |
| 2023/08/30 | 1,317 | 1,326 | 1,311 | 1,316 | 283,000 |
| 2023/08/29 | 1,327 | 1,329 | 1,314 | 1,323 | 261,200 |
| 2023/08/28 | 1,310 | 1,326 | 1,305 | 1,324 | 289,700 |
| 2023/08/25 | 1,300 | 1,307 | 1,290 | 1,299 | 291,500 |
| 2023/08/24 | 1,304 | 1,318 | 1,301 | 1,310 | 273,100 |
| 2023/08/23 | 1,288 | 1,306 | 1,287 | 1,305 | 299,200 |
| 2023/08/22 | 1,280 | 1,287 | 1,267 | 1,287 | 199,000 |
| 2023/08/21 | 1,266 | 1,281 | 1,258 | 1,271 | 279,800 |
| 2023/08/18 | 1,276 | 1,280 | 1,255 | 1,258 | 305,700 |
| 2023/08/17 | 1,291 | 1,295 | 1,276 | 1,287 | 561,400 |
| 2023/08/16 | 1,250 | 1,293 | 1,246 | 1,291 | 690,000 |
| 2023/08/15 | 1,244 | 1,257 | 1,236 | 1,253 | 228,100 |
| 2023/08/14 | 1,245 | 1,250 | 1,228 | 1,230 | 179,300 |
| 2023/08/10 | 1,213 | 1,246 | 1,212 | 1,243 | 439,500 |
| 2023/08/09 | 1,214 | 1,217 | 1,200 | 1,211 | 538,500 |
| 2023/08/08 | 1,205 | 1,213 | 1,203 | 1,210 | 332,800 |
| 2023/08/07 | 1,210 | 1,222 | 1,198 | 1,211 | 247,300 |
| 2023/08/04 | 1,211 | 1,219 | 1,200 | 1,210 | 242,200 |
| 2023/08/03 | 1,229 | 1,229 | 1,208 | 1,212 | 316,600 |
| 2023/08/02 | 1,219 | 1,236 | 1,213 | 1,222 | 440,700 |
| 2023/08/01 | 1,239 | 1,252 | 1,220 | 1,225 | 481,100 |
| 2023/07/31 | 1,238 | 1,259 | 1,223 | 1,246 | 858,700 |
| 2023/07/28 | 1,212 | 1,227 | 1,204 | 1,226 | 436,700 |
| 2023/07/27 | 1,223 | 1,223 | 1,205 | 1,218 | 404,900 |
| 2023/07/26 | 1,234 | 1,235 | 1,220 | 1,227 | 303,800 |
| 2023/07/25 | 1,222 | 1,237 | 1,218 | 1,236 | 382,100 |
| 2023/07/24 | 1,215 | 1,223 | 1,207 | 1,221 | 310,400 |
| 2023/07/21 | 1,200 | 1,215 | 1,194 | 1,211 | 305,800 |
| 2023/07/20 | 1,206 | 1,212 | 1,194 | 1,195 | 262,100 |
| 2023/07/19 | 1,194 | 1,214 | 1,194 | 1,212 | 479,100 |
| 2023/07/18 | 1,175 | 1,193 | 1,174 | 1,189 | 347,900 |
| 2023/07/14 | 1,177 | 1,179 | 1,157 | 1,164 | 232,400 |
| 2023/07/13 | 1,180 | 1,180 | 1,161 | 1,174 | 299,300 |
| 2023/07/12 | 1,184 | 1,188 | 1,162 | 1,184 | 544,500 |
| 2023/07/11 | 1,185 | 1,192 | 1,181 | 1,185 | 331,000 |
| 2023/07/10 | 1,190 | 1,207 | 1,180 | 1,181 | 645,700 |
| 2023/07/07 | 1,170 | 1,189 | 1,146 | 1,180 | 788,100 |
| 2023/07/06 | 1,178 | 1,181 | 1,165 | 1,173 | 355,000 |
| 2023/07/05 | 1,171 | 1,184 | 1,165 | 1,178 | 293,800 |
| 2023/07/04 | 1,167 | 1,176 | 1,164 | 1,172 | 246,300 |
| 2023/07/03 | 1,168 | 1,177 | 1,167 | 1,168 | 261,500 |
| 2023/06/30 | 1,175 | 1,178 | 1,147 | 1,157 | 599,400 |
| 2023/06/29 | 1,158 | 1,171 | 1,156 | 1,170 | 587,500 |
| 2023/06/28 | 1,138 | 1,155 | 1,137 | 1,150 | 636,200 |
| 2023/06/27 | 1,123 | 1,135 | 1,119 | 1,129 | 350,600 |