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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 3,909 | 3,937 | 3,869 | 3,909 | 941,100 |
| 2025/08/08 | 3,880 | 3,906 | 3,838 | 3,843 | 1,335,100 |
| 2025/08/07 | 3,869 | 3,910 | 3,818 | 3,881 | 1,157,800 |
| 2025/08/06 | 3,750 | 3,858 | 3,746 | 3,844 | 1,071,700 |
| 2025/08/05 | 3,671 | 3,773 | 3,664 | 3,744 | 955,800 |
| 2025/08/04 | 3,675 | 3,763 | 3,640 | 3,703 | 1,487,100 |
| 2025/08/01 | 3,647 | 3,788 | 3,585 | 3,725 | 1,817,600 |
| 2025/07/31 | 3,562 | 3,719 | 3,431 | 3,596 | 3,338,800 |
| 2025/07/30 | 3,491 | 3,560 | 3,479 | 3,546 | 1,396,300 |
| 2025/07/29 | 3,389 | 3,512 | 3,378 | 3,461 | 1,056,500 |
| 2025/07/28 | 3,461 | 3,512 | 3,427 | 3,428 | 828,900 |
| 2025/07/25 | 3,400 | 3,463 | 3,385 | 3,458 | 841,900 |
| 2025/07/24 | 3,366 | 3,424 | 3,356 | 3,413 | 1,218,900 |
| 2025/07/23 | 3,462 | 3,467 | 3,376 | 3,402 | 1,009,100 |
| 2025/07/22 | 3,443 | 3,488 | 3,432 | 3,464 | 594,200 |
| 2025/07/18 | 3,435 | 3,440 | 3,404 | 3,418 | 462,500 |
| 2025/07/17 | 3,405 | 3,437 | 3,386 | 3,428 | 464,400 |
| 2025/07/16 | 3,341 | 3,419 | 3,328 | 3,404 | 625,400 |
| 2025/07/15 | 3,371 | 3,392 | 3,335 | 3,351 | 439,600 |
| 2025/07/14 | 3,360 | 3,370 | 3,311 | 3,361 | 486,400 |
| 2025/07/11 | 3,394 | 3,442 | 3,324 | 3,324 | 947,900 |
| 2025/07/10 | 3,428 | 3,435 | 3,376 | 3,387 | 525,600 |
| 2025/07/09 | 3,366 | 3,400 | 3,352 | 3,378 | 704,200 |
| 2025/07/08 | 3,390 | 3,418 | 3,381 | 3,402 | 736,800 |
| 2025/07/07 | 3,390 | 3,420 | 3,372 | 3,418 | 582,700 |
| 2025/07/04 | 3,335 | 3,392 | 3,324 | 3,369 | 732,800 |
| 2025/07/03 | 3,366 | 3,393 | 3,245 | 3,310 | 1,255,700 |
| 2025/07/02 | 3,365 | 3,458 | 3,364 | 3,398 | 1,554,100 |
| 2025/07/01 | 3,333 | 3,402 | 3,321 | 3,384 | 911,700 |
| 2025/06/30 | 3,320 | 3,360 | 3,310 | 3,333 | 664,100 |
| 2025/06/27 | 3,312 | 3,327 | 3,267 | 3,293 | 655,400 |
| 2025/06/26 | 3,257 | 3,312 | 3,253 | 3,312 | 705,000 |
| 2025/06/25 | 3,255 | 3,345 | 3,232 | 3,266 | 678,900 |
| 2025/06/24 | 3,288 | 3,294 | 3,243 | 3,287 | 482,500 |
| 2025/06/23 | 3,261 | 3,339 | 3,252 | 3,276 | 648,500 |
| 2025/06/20 | 3,259 | 3,276 | 3,237 | 3,244 | 763,800 |
| 2025/06/19 | 3,180 | 3,290 | 3,179 | 3,260 | 762,000 |
| 2025/06/18 | 3,208 | 3,212 | 3,161 | 3,168 | 437,000 |
| 2025/06/17 | 3,156 | 3,206 | 3,155 | 3,198 | 447,100 |
| 2025/06/16 | 3,134 | 3,227 | 3,125 | 3,185 | 1,078,900 |
| 2025/06/13 | 3,065 | 3,105 | 3,043 | 3,081 | 811,800 |
| 2025/06/12 | 2,995 | 3,096 | 2,990 | 3,074 | 720,600 |
| 2025/06/11 | 3,020 | 3,029 | 2,968 | 2,983 | 459,700 |
| 2025/06/10 | 3,000 | 3,068 | 3,000 | 3,023 | 459,700 |
| 2025/06/09 | 3,037 | 3,042 | 2,991 | 3,003 | 341,900 |
| 2025/06/06 | 2,999 | 3,050 | 2,991 | 3,022 | 595,200 |
| 2025/06/05 | 3,012 | 3,012 | 2,976 | 2,980 | 417,600 |
| 2025/06/04 | 2,930 | 3,017 | 2,930 | 3,014 | 676,600 |
| 2025/06/03 | 2,977 | 2,979 | 2,928 | 2,929 | 446,400 |
| 2025/06/02 | 2,965 | 2,973 | 2,949 | 2,973 | 625,100 |
| 2025/05/30 | 2,970 | 2,997 | 2,965 | 2,981 | 521,900 |
| 2025/05/29 | 2,984 | 3,003 | 2,954 | 2,988 | 467,700 |
| 2025/05/28 | 2,995 | 3,031 | 2,963 | 2,978 | 705,900 |
| 2025/05/27 | 2,942 | 2,997 | 2,941 | 2,961 | 457,800 |
| 2025/05/26 | 2,925 | 2,966 | 2,886 | 2,963 | 606,300 |
| 2025/05/23 | 2,860 | 2,917 | 2,856 | 2,916 | 407,500 |
| 2025/05/22 | 2,888 | 2,908 | 2,841 | 2,857 | 466,500 |
| 2025/05/21 | 2,877 | 2,915 | 2,875 | 2,888 | 369,700 |
| 2025/05/20 | 2,930 | 2,946 | 2,874 | 2,895 | 592,600 |
| 2025/05/19 | 2,898 | 2,937 | 2,887 | 2,931 | 451,700 |
| 2025/05/16 | 2,910 | 2,952 | 2,880 | 2,919 | 537,300 |
| 2025/05/15 | 2,834 | 2,895 | 2,822 | 2,892 | 781,100 |
| 2025/05/14 | 2,800 | 2,823 | 2,764 | 2,823 | 686,800 |
| 2025/05/13 | 2,846 | 2,865 | 2,764 | 2,805 | 933,000 |
| 2025/05/12 | 2,919 | 2,925 | 2,846 | 2,881 | 483,500 |
| 2025/05/09 | 2,905 | 2,958 | 2,902 | 2,919 | 670,800 |
| 2025/05/08 | 2,917 | 2,942 | 2,872 | 2,906 | 711,000 |
| 2025/05/07 | 2,862 | 2,964 | 2,856 | 2,927 | 1,120,600 |
| 2025/05/02 | 2,800 | 2,838 | 2,779 | 2,838 | 624,200 |
| 2025/05/01 | 2,818 | 2,835 | 2,773 | 2,814 | 761,000 |
| 2025/04/30 | 2,904 | 2,920 | 2,810 | 2,838 | 1,589,500 |