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 |
|---|---|---|---|---|---|
| 2026/06/16 | 6,320 | 6,320 | 6,185 | 6,237 | 920,800 |
| 2026/06/15 | 6,163 | 6,396 | 6,163 | 6,342 | 1,390,100 |
| 2026/06/12 | 5,944 | 5,944 | 5,711 | 5,773 | 1,376,000 |
| 2026/06/11 | 5,862 | 5,886 | 5,692 | 5,801 | 778,200 |
| 2026/06/10 | 6,033 | 6,087 | 5,907 | 5,935 | 969,800 |
| 2026/06/09 | 5,765 | 6,015 | 5,765 | 5,997 | 1,331,800 |
| 2026/06/08 | 5,814 | 5,865 | 5,700 | 5,745 | 889,300 |
| 2026/06/05 | 5,823 | 5,914 | 5,794 | 5,854 | 747,600 |
| 2026/06/04 | 5,820 | 5,909 | 5,777 | 5,786 | 1,104,600 |
| 2026/06/03 | 6,000 | 6,032 | 5,762 | 5,802 | 2,413,900 |
| 2026/06/02 | 6,007 | 6,127 | 5,932 | 6,067 | 958,800 |
| 2026/06/01 | 6,594 | 6,609 | 6,077 | 6,087 | 1,217,500 |
| 2026/05/29 | 6,579 | 6,648 | 6,488 | 6,538 | 1,430,500 |
| 2026/05/28 | 6,492 | 6,626 | 6,459 | 6,568 | 782,800 |
| 2026/05/27 | 6,682 | 6,710 | 6,433 | 6,475 | 783,000 |
| 2026/05/26 | 6,500 | 6,768 | 6,442 | 6,603 | 1,211,200 |
| 2026/05/25 | 6,060 | 6,442 | 6,008 | 6,442 | 1,278,200 |
| 2026/05/22 | 6,105 | 6,129 | 5,913 | 5,966 | 1,276,300 |
| 2026/05/21 | 6,250 | 6,252 | 6,037 | 6,089 | 1,103,700 |
| 2026/05/20 | 6,322 | 6,355 | 6,028 | 6,088 | 1,166,500 |
| 2026/05/19 | 6,500 | 6,587 | 6,330 | 6,422 | 1,076,500 |
| 2026/05/18 | 6,800 | 6,823 | 6,441 | 6,470 | 1,318,600 |
| 2026/05/15 | 6,968 | 7,047 | 6,741 | 6,845 | 999,100 |
| 2026/05/14 | 7,250 | 7,250 | 6,912 | 6,929 | 1,185,500 |
| 2026/05/13 | 7,280 | 7,372 | 7,190 | 7,267 | 898,200 |
| 2026/05/12 | 7,270 | 7,460 | 7,209 | 7,346 | 1,450,100 |
| 2026/05/11 | 7,050 | 7,198 | 7,014 | 7,165 | 1,230,500 |
| 2026/05/08 | 6,912 | 7,054 | 6,841 | 7,046 | 1,397,700 |
| 2026/05/07 | 6,834 | 7,025 | 6,818 | 7,025 | 1,967,000 |
| 2026/05/01 | 6,900 | 7,029 | 6,729 | 6,734 | 1,585,800 |
| 2026/04/30 | 6,697 | 6,838 | 6,522 | 6,838 | 2,659,900 |
| 2026/04/28 | 6,412 | 6,797 | 6,022 | 6,797 | 9,927,100 |
| 2026/04/27 | 6,004 | 6,110 | 5,892 | 5,982 | 1,078,500 |
| 2026/04/24 | 6,096 | 6,109 | 5,989 | 6,073 | 738,400 |
| 2026/04/23 | 6,002 | 6,092 | 5,908 | 6,077 | 1,031,900 |
| 2026/04/22 | 6,122 | 6,140 | 6,007 | 6,052 | 808,400 |
| 2026/04/21 | 6,167 | 6,198 | 6,120 | 6,145 | 709,200 |
| 2026/04/20 | 6,190 | 6,217 | 6,111 | 6,139 | 372,400 |
| 2026/04/17 | 6,154 | 6,195 | 6,118 | 6,141 | 499,600 |
| 2026/04/16 | 6,091 | 6,202 | 6,052 | 6,188 | 918,500 |
| 2026/04/15 | 6,375 | 6,427 | 6,110 | 6,110 | 849,500 |
| 2026/04/14 | 6,280 | 6,379 | 6,266 | 6,326 | 591,700 |
| 2026/04/13 | 6,265 | 6,368 | 6,205 | 6,243 | 502,000 |
| 2026/04/10 | 6,399 | 6,453 | 6,288 | 6,333 | 655,500 |
| 2026/04/09 | 6,366 | 6,408 | 6,268 | 6,385 | 921,400 |
| 2026/04/08 | 6,350 | 6,361 | 6,231 | 6,300 | 784,700 |
| 2026/04/07 | 6,080 | 6,119 | 6,010 | 6,075 | 439,900 |
| 2026/04/06 | 6,110 | 6,162 | 6,063 | 6,063 | 474,500 |
| 2026/04/03 | 6,122 | 6,139 | 6,041 | 6,113 | 361,200 |
| 2026/03/27 | 6,206 | 6,241 | 6,117 | 6,216 | 814,700 |
| 2026/03/26 | 6,375 | 6,400 | 6,234 | 6,306 | 577,100 |
| 2026/03/25 | 6,298 | 6,352 | 6,230 | 6,332 | 927,900 |
| 2026/03/24 | 6,098 | 6,119 | 5,925 | 6,048 | 622,700 |
| 2026/03/23 | 5,995 | 6,017 | 5,794 | 5,918 | 1,264,800 |
| 2026/03/19 | 6,206 | 6,227 | 6,011 | 6,195 | 1,381,600 |
| 2026/03/18 | 6,203 | 6,363 | 6,160 | 6,352 | 834,100 |
| 2026/03/17 | 6,183 | 6,273 | 6,144 | 6,227 | 897,900 |
| 2026/03/16 | 6,097 | 6,120 | 5,976 | 6,044 | 808,600 |
| 2026/03/13 | 5,951 | 6,152 | 5,950 | 6,112 | 1,057,400 |
| 2026/03/12 | 6,139 | 6,199 | 6,088 | 6,125 | 800,400 |
| 2026/03/11 | 6,284 | 6,331 | 6,220 | 6,239 | 1,208,800 |
| 2026/03/10 | 6,122 | 6,216 | 6,057 | 6,120 | 1,234,600 |
| 2026/03/09 | 5,950 | 6,024 | 5,761 | 5,944 | 1,813,000 |
| 2026/03/06 | 6,400 | 6,500 | 6,231 | 6,391 | 1,228,500 |
| 2026/03/05 | 6,578 | 6,676 | 6,458 | 6,553 | 1,093,700 |
| 2026/03/04 | 6,607 | 6,695 | 6,328 | 6,457 | 2,002,100 |
| 2026/03/03 | 6,840 | 6,954 | 6,690 | 6,690 | 1,716,900 |
| 2026/03/02 | 6,712 | 6,971 | 6,711 | 6,890 | 1,908,500 |
| 2026/02/27 | 6,635 | 6,986 | 6,630 | 6,986 | 2,239,900 |
| 2026/02/26 | 6,597 | 6,785 | 6,560 | 6,662 | 2,117,500 |
| 2026/02/25 | 6,595 | 6,631 | 6,421 | 6,531 | 2,034,900 |
| 2026/02/24 | 6,701 | 6,760 | 6,512 | 6,617 | 5,870,300 |
| 2026/02/20 | 6,694 | 6,770 | 6,545 | 6,688 | 1,645,500 |
| 2026/02/19 | 6,670 | 6,744 | 6,617 | 6,664 | 2,502,100 |
| 2026/02/18 | 6,701 | 6,950 | 6,660 | 6,695 | 2,327,100 |
| 2026/02/17 | 6,402 | 6,723 | 6,323 | 6,700 | 5,117,900 |
| 2026/02/16 | 6,300 | 6,326 | 6,193 | 6,284 | 2,655,000 |
| 2026/02/13 | 6,308 | 6,460 | 6,172 | 6,342 | 1,967,000 |
| 2026/02/12 | 6,050 | 6,444 | 6,045 | 6,408 | 2,212,900 |
| 2026/02/10 | 6,000 | 6,074 | 5,985 | 6,022 | 1,663,900 |
| 2026/02/09 | 5,927 | 5,999 | 5,816 | 5,972 | 1,371,700 |
| 2026/02/06 | 5,632 | 5,809 | 5,598 | 5,753 | 1,019,100 |
| 2026/02/05 | 5,738 | 5,758 | 5,525 | 5,621 | 1,217,600 |
| 2026/02/04 | 5,906 | 5,918 | 5,609 | 5,753 | 1,686,400 |
| 2026/02/03 | 5,627 | 5,830 | 5,612 | 5,825 | 1,704,300 |
| 2026/02/02 | 5,522 | 5,696 | 5,460 | 5,557 | 1,536,400 |
| 2026/01/30 | 5,470 | 5,691 | 5,435 | 5,563 | 4,024,700 |
| 2026/01/29 | 5,573 | 6,010 | 5,402 | 5,759 | 6,910,500 |
| 2026/01/28 | 5,461 | 5,582 | 5,410 | 5,571 | 1,454,200 |
| 2026/01/27 | 5,541 | 5,557 | 5,413 | 5,472 | 1,098,400 |
| 2026/01/26 | 5,583 | 5,678 | 5,526 | 5,560 | 1,806,500 |
| 2026/01/23 | 5,743 | 5,795 | 5,706 | 5,767 | 1,002,500 |
| 2026/01/22 | 5,770 | 5,793 | 5,683 | 5,743 | 1,056,600 |
| 2026/01/21 | 5,659 | 5,800 | 5,612 | 5,740 | 1,070,200 |
| 2026/01/20 | 5,876 | 5,878 | 5,719 | 5,741 | 713,900 |
| 2026/01/19 | 5,850 | 5,929 | 5,806 | 5,883 | 724,700 |
| 2026/01/16 | 5,745 | 5,899 | 5,682 | 5,885 | 969,700 |
| 2026/01/15 | 5,670 | 5,790 | 5,643 | 5,697 | 829,300 |
| 2026/01/14 | 5,640 | 5,680 | 5,557 | 5,680 | 824,300 |
| 2026/01/13 | 5,731 | 5,734 | 5,588 | 5,622 | 941,300 |
| 2026/01/09 | 5,382 | 5,568 | 5,304 | 5,533 | 1,031,700 |
| 2026/01/08 | 5,410 | 5,527 | 5,405 | 5,447 | 681,400 |
| 2026/01/07 | 5,413 | 5,495 | 5,404 | 5,455 | 893,800 |
| 2026/01/06 | 5,298 | 5,535 | 5,283 | 5,508 | 1,314,500 |
| 2026/01/05 | 5,150 | 5,271 | 5,112 | 5,218 | 878,900 |
| 2025/12/30 | 5,010 | 5,093 | 4,994 | 5,028 | 473,500 |
| 2025/12/29 | 5,040 | 5,073 | 4,983 | 5,043 | 502,200 |
| 2025/12/26 | 5,065 | 5,124 | 5,017 | 5,048 | 449,900 |
| 2025/12/25 | 5,061 | 5,086 | 5,033 | 5,063 | 296,700 |
| 2025/12/24 | 5,070 | 5,111 | 5,046 | 5,060 | 434,900 |
| 2025/12/23 | 5,065 | 5,089 | 4,998 | 5,054 | 588,100 |
| 2025/12/22 | 5,071 | 5,127 | 5,042 | 5,068 | 746,600 |
| 2025/12/19 | 4,916 | 5,065 | 4,896 | 5,045 | 1,275,200 |
| 2025/12/18 | 4,811 | 4,855 | 4,776 | 4,829 | 415,900 |
| 2025/12/17 | 4,836 | 4,861 | 4,726 | 4,809 | 523,000 |
| 2025/12/16 | 4,949 | 4,952 | 4,829 | 4,829 | 636,000 |
| 2025/12/15 | 4,862 | 4,939 | 4,836 | 4,925 | 324,900 |
| 2025/12/12 | 4,852 | 4,927 | 4,825 | 4,909 | 535,400 |
| 2025/12/11 | 4,911 | 4,928 | 4,797 | 4,797 | 620,300 |
| 2025/12/10 | 4,917 | 4,931 | 4,849 | 4,865 | 468,700 |
| 2025/12/09 | 4,859 | 4,902 | 4,841 | 4,895 | 377,300 |
| 2025/12/08 | 4,874 | 4,880 | 4,799 | 4,859 | 614,900 |
| 2025/12/05 | 4,801 | 4,806 | 4,744 | 4,771 | 528,000 |
| 2025/12/04 | 4,830 | 4,860 | 4,765 | 4,770 | 687,600 |
| 2025/12/03 | 4,828 | 4,847 | 4,781 | 4,821 | 633,300 |
| 2025/12/02 | 4,768 | 4,825 | 4,726 | 4,794 | 561,500 |
| 2025/12/01 | 4,932 | 4,959 | 4,772 | 4,800 | 1,126,300 |
| 2025/11/28 | 4,916 | 4,981 | 4,885 | 4,948 | 570,900 |
| 2025/11/27 | 4,950 | 4,970 | 4,860 | 4,906 | 973,500 |
| 2025/11/26 | 4,873 | 4,948 | 4,811 | 4,828 | 1,045,900 |
| 2025/11/25 | 4,815 | 4,858 | 4,713 | 4,825 | 1,105,700 |
| 2025/11/21 | 4,711 | 4,875 | 4,711 | 4,852 | 1,013,800 |
| 2025/11/20 | 4,800 | 4,885 | 4,777 | 4,851 | 1,159,300 |
| 2025/11/19 | 4,650 | 4,778 | 4,532 | 4,730 | 1,228,300 |
| 2025/11/18 | 4,856 | 4,867 | 4,621 | 4,624 | 1,126,400 |
| 2025/11/17 | 4,860 | 4,909 | 4,780 | 4,909 | 863,600 |
| 2025/11/14 | 4,881 | 4,916 | 4,830 | 4,846 | 1,173,100 |
| 2025/11/13 | 4,841 | 5,076 | 4,835 | 5,033 | 1,458,500 |
| 2025/11/12 | 4,853 | 4,880 | 4,772 | 4,833 | 1,212,800 |
| 2025/11/11 | 4,866 | 4,908 | 4,825 | 4,884 | 1,123,600 |
| 2025/11/10 | 4,887 | 4,888 | 4,820 | 4,864 | 967,500 |
| 2025/11/07 | 4,855 | 4,943 | 4,819 | 4,843 | 1,249,900 |
| 2025/11/06 | 4,791 | 4,929 | 4,760 | 4,912 | 1,373,100 |
| 2025/11/05 | 4,783 | 4,850 | 4,572 | 4,823 | 1,906,100 |
| 2025/11/04 | 4,716 | 4,923 | 4,646 | 4,826 | 2,945,300 |
| 2025/10/31 | 4,965 | 5,032 | 4,567 | 4,717 | 4,893,000 |
| 2025/10/30 | 4,858 | 4,955 | 4,810 | 4,942 | 1,534,900 |
| 2025/10/29 | 4,853 | 4,990 | 4,716 | 4,885 | 3,866,900 |
| 2025/10/28 | 4,531 | 4,565 | 4,406 | 4,433 | 1,063,300 |
| 2025/10/27 | 4,540 | 4,592 | 4,526 | 4,574 | 983,300 |
| 2025/10/24 | 4,480 | 4,564 | 4,418 | 4,542 | 1,066,200 |
| 2025/10/23 | 4,361 | 4,475 | 4,352 | 4,455 | 768,800 |
| 2025/10/22 | 4,360 | 4,417 | 4,343 | 4,414 | 747,000 |
| 2025/10/21 | 4,390 | 4,428 | 4,313 | 4,337 | 886,000 |
| 2025/10/20 | 4,350 | 4,372 | 4,305 | 4,349 | 746,100 |
| 2025/10/17 | 4,382 | 4,423 | 4,292 | 4,292 | 841,000 |
| 2025/10/16 | 4,440 | 4,515 | 4,364 | 4,420 | 1,504,000 |
| 2025/10/15 | 4,239 | 4,418 | 4,226 | 4,418 | 1,883,500 |
| 2025/10/14 | 4,198 | 4,330 | 4,191 | 4,209 | 1,832,200 |
| 2025/10/10 | 4,269 | 4,341 | 4,189 | 4,198 | 1,707,100 |
| 2025/10/09 | 4,202 | 4,261 | 4,201 | 4,239 | 828,400 |
| 2025/10/08 | 4,115 | 4,290 | 4,115 | 4,189 | 1,098,700 |
| 2025/10/07 | 4,170 | 4,170 | 4,055 | 4,082 | 750,200 |
| 2025/10/06 | 4,083 | 4,175 | 4,063 | 4,158 | 1,012,100 |
| 2025/10/03 | 3,904 | 3,997 | 3,904 | 3,997 | 612,900 |
| 2025/10/02 | 4,010 | 4,028 | 3,883 | 3,891 | 875,400 |
| 2025/10/01 | 4,051 | 4,056 | 3,953 | 4,001 | 595,900 |
| 2025/09/30 | 4,092 | 4,098 | 4,055 | 4,056 | 627,600 |
| 2025/09/29 | 4,147 | 4,152 | 4,076 | 4,113 | 608,800 |
| 2025/09/26 | 4,112 | 4,189 | 4,094 | 4,172 | 954,300 |
| 2025/09/25 | 4,050 | 4,070 | 4,025 | 4,057 | 559,700 |
| 2025/09/24 | 4,082 | 4,108 | 4,033 | 4,060 | 721,800 |
| 2025/09/22 | 4,199 | 4,224 | 4,108 | 4,108 | 1,000,000 |
| 2025/09/19 | 4,049 | 4,169 | 4,031 | 4,154 | 1,848,600 |
| 2025/09/18 | 4,038 | 4,073 | 4,003 | 4,057 | 799,000 |
| 2025/09/17 | 4,034 | 4,057 | 3,994 | 4,020 | 869,500 |
| 2025/09/16 | 4,109 | 4,115 | 4,061 | 4,089 | 547,300 |
| 2025/09/12 | 4,144 | 4,182 | 4,066 | 4,080 | 905,500 |
| 2025/09/11 | 4,106 | 4,149 | 4,073 | 4,095 | 611,700 |
| 2025/09/10 | 4,035 | 4,128 | 4,033 | 4,092 | 851,100 |
| 2025/09/09 | 4,048 | 4,069 | 3,996 | 4,014 | 480,600 |
| 2025/09/08 | 3,969 | 4,041 | 3,950 | 4,039 | 754,100 |
| 2025/09/05 | 4,050 | 4,059 | 3,976 | 4,003 | 746,600 |
| 2025/09/04 | 4,020 | 4,089 | 4,012 | 4,047 | 1,113,100 |
| 2025/09/03 | 4,086 | 4,098 | 3,962 | 3,986 | 1,227,300 |
| 2025/09/02 | 4,110 | 4,127 | 4,021 | 4,069 | 776,700 |
| 2025/09/01 | 3,968 | 4,097 | 3,955 | 4,087 | 1,151,200 |
| 2025/08/29 | 3,949 | 3,982 | 3,906 | 3,978 | 676,900 |
| 2025/08/28 | 3,902 | 3,943 | 3,867 | 3,936 | 662,800 |
| 2025/08/27 | 3,890 | 3,918 | 3,876 | 3,888 | 654,400 |
| 2025/08/26 | 3,896 | 3,920 | 3,828 | 3,875 | 729,500 |
| 2025/08/25 | 3,980 | 3,995 | 3,890 | 3,895 | 1,085,400 |
| 2025/08/22 | 3,859 | 3,949 | 3,833 | 3,932 | 1,005,200 |
| 2025/08/21 | 3,852 | 3,854 | 3,801 | 3,845 | 864,200 |
| 2025/08/20 | 3,820 | 3,858 | 3,735 | 3,857 | 1,344,500 |
| 2025/08/19 | 3,851 | 3,889 | 3,826 | 3,859 | 1,154,600 |
| 2025/08/18 | 3,963 | 3,983 | 3,891 | 3,902 | 931,600 |
| 2025/08/15 | 3,934 | 3,959 | 3,906 | 3,954 | 693,300 |
| 2025/08/14 | 3,916 | 3,960 | 3,825 | 3,956 | 1,065,700 |
| 2025/08/13 | 3,910 | 3,970 | 3,897 | 3,939 | 911,500 |