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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,849 | 2,994 | 2,785 | 2,870 | 5,198,700 |
| 2025/04/25 | 2,691 | 2,766 | 2,691 | 2,749 | 979,200 |
| 2025/04/24 | 2,812 | 2,824 | 2,721 | 2,734 | 671,300 |
| 2025/04/23 | 2,804 | 2,818 | 2,779 | 2,818 | 725,100 |
| 2025/04/22 | 2,778 | 2,815 | 2,761 | 2,797 | 452,100 |
| 2025/04/21 | 2,800 | 2,818 | 2,766 | 2,802 | 462,800 |
| 2025/04/18 | 2,690 | 2,806 | 2,690 | 2,806 | 604,700 |
| 2025/04/17 | 2,661 | 2,685 | 2,654 | 2,678 | 312,500 |
| 2025/04/16 | 2,645 | 2,683 | 2,645 | 2,680 | 312,000 |
| 2025/04/15 | 2,646 | 2,668 | 2,633 | 2,646 | 451,900 |
| 2025/04/14 | 2,660 | 2,690 | 2,640 | 2,656 | 335,400 |
| 2025/04/11 | 2,600 | 2,647 | 2,580 | 2,641 | 452,600 |
| 2025/04/10 | 2,701 | 2,701 | 2,608 | 2,658 | 556,300 |
| 2025/04/09 | 2,562 | 2,587 | 2,521 | 2,552 | 449,600 |
| 2025/04/08 | 2,548 | 2,589 | 2,506 | 2,568 | 699,000 |
| 2025/04/07 | 2,420 | 2,536 | 2,392 | 2,478 | 829,800 |
| 2025/04/04 | 2,660 | 2,683 | 2,549 | 2,598 | 860,800 |
| 2025/04/03 | 2,600 | 2,717 | 2,594 | 2,710 | 893,600 |
| 2025/04/02 | 2,670 | 2,691 | 2,630 | 2,667 | 464,200 |
| 2025/04/01 | 2,696 | 2,750 | 2,692 | 2,717 | 581,100 |
| 2025/03/31 | 2,683 | 2,706 | 2,664 | 2,679 | 622,300 |
| 2025/03/28 | 2,690 | 2,722 | 2,690 | 2,717 | 556,800 |
| 2025/03/27 | 2,732 | 2,744 | 2,702 | 2,743 | 351,600 |
| 2025/03/26 | 2,740 | 2,744 | 2,709 | 2,733 | 408,700 |
| 2025/03/25 | 2,736 | 2,749 | 2,713 | 2,732 | 338,100 |
| 2025/03/24 | 2,772 | 2,780 | 2,716 | 2,735 | 363,100 |
| 2025/03/21 | 2,762 | 2,849 | 2,755 | 2,771 | 963,600 |
| 2025/03/19 | 2,711 | 2,774 | 2,710 | 2,747 | 457,900 |
| 2025/03/18 | 2,740 | 2,748 | 2,703 | 2,734 | 523,800 |
| 2025/03/17 | 2,700 | 2,730 | 2,687 | 2,725 | 488,100 |
| 2025/03/14 | 2,628 | 2,678 | 2,611 | 2,675 | 503,600 |
| 2025/03/13 | 2,655 | 2,673 | 2,615 | 2,628 | 706,700 |
| 2025/03/12 | 2,550 | 2,681 | 2,550 | 2,656 | 726,900 |
| 2025/03/11 | 2,600 | 2,606 | 2,513 | 2,553 | 1,192,400 |
| 2025/03/10 | 2,692 | 2,710 | 2,609 | 2,635 | 840,100 |
| 2025/03/07 | 2,641 | 2,700 | 2,621 | 2,660 | 937,000 |
| 2025/03/06 | 2,635 | 2,647 | 2,620 | 2,641 | 484,500 |
| 2025/03/05 | 2,651 | 2,664 | 2,611 | 2,651 | 647,400 |
| 2025/03/04 | 2,582 | 2,584 | 2,527 | 2,554 | 591,500 |
| 2025/03/03 | 2,525 | 2,602 | 2,525 | 2,600 | 484,500 |
| 2025/02/28 | 2,481 | 2,528 | 2,481 | 2,518 | 833,500 |
| 2025/02/27 | 2,514 | 2,525 | 2,497 | 2,525 | 423,800 |
| 2025/02/26 | 2,515 | 2,523 | 2,441 | 2,491 | 926,500 |
| 2025/02/25 | 2,619 | 2,622 | 2,512 | 2,527 | 1,207,200 |
| 2025/02/21 | 2,619 | 2,684 | 2,619 | 2,636 | 579,400 |
| 2025/02/20 | 2,654 | 2,654 | 2,612 | 2,615 | 393,800 |
| 2025/02/19 | 2,685 | 2,692 | 2,619 | 2,636 | 384,100 |
| 2025/02/18 | 2,670 | 2,685 | 2,641 | 2,666 | 469,200 |
| 2025/02/17 | 2,692 | 2,700 | 2,626 | 2,638 | 475,500 |
| 2025/02/14 | 2,651 | 2,680 | 2,647 | 2,678 | 469,800 |
| 2025/02/13 | 2,668 | 2,717 | 2,636 | 2,657 | 736,000 |
| 2025/02/12 | 2,618 | 2,659 | 2,606 | 2,625 | 451,800 |
| 2025/02/10 | 2,597 | 2,648 | 2,590 | 2,618 | 588,600 |
| 2025/02/07 | 2,628 | 2,660 | 2,607 | 2,617 | 618,500 |
| 2025/02/06 | 2,649 | 2,676 | 2,596 | 2,641 | 1,033,200 |
| 2025/02/05 | 2,626 | 2,720 | 2,607 | 2,649 | 2,140,800 |
| 2025/02/04 | 2,593 | 2,612 | 2,540 | 2,576 | 1,321,500 |
| 2025/02/03 | 2,483 | 2,649 | 2,482 | 2,585 | 2,272,800 |
| 2025/01/31 | 2,367 | 2,627 | 2,349 | 2,492 | 3,716,000 |
| 2025/01/30 | 2,318 | 2,356 | 2,299 | 2,346 | 528,000 |
| 2025/01/29 | 2,234 | 2,323 | 2,227 | 2,308 | 846,200 |
| 2025/01/28 | 2,330 | 2,332 | 2,171 | 2,214 | 1,335,500 |
| 2025/01/27 | 2,379 | 2,387 | 2,349 | 2,358 | 311,800 |
| 2025/01/24 | 2,370 | 2,378 | 2,340 | 2,359 | 352,400 |
| 2025/01/23 | 2,333 | 2,363 | 2,333 | 2,339 | 239,400 |
| 2025/01/22 | 2,325 | 2,368 | 2,319 | 2,346 | 390,600 |
| 2025/01/21 | 2,359 | 2,366 | 2,312 | 2,326 | 291,900 |
| 2025/01/20 | 2,307 | 2,343 | 2,307 | 2,338 | 381,400 |
| 2025/01/17 | 2,303 | 2,316 | 2,265 | 2,307 | 558,100 |
| 2025/01/16 | 2,355 | 2,370 | 2,335 | 2,335 | 436,600 |
| 2025/01/15 | 2,330 | 2,347 | 2,318 | 2,342 | 497,900 |
| 2025/01/14 | 2,412 | 2,416 | 2,324 | 2,338 | 784,000 |
| 2025/01/10 | 2,421 | 2,442 | 2,408 | 2,414 | 487,200 |
| 2025/01/09 | 2,395 | 2,447 | 2,383 | 2,420 | 897,600 |
| 2025/01/08 | 2,342 | 2,389 | 2,334 | 2,370 | 637,800 |
| 2025/01/07 | 2,321 | 2,361 | 2,304 | 2,349 | 555,800 |
| 2025/01/06 | 2,331 | 2,389 | 2,317 | 2,337 | 676,100 |
| 2024/12/30 | 2,360 | 2,360 | 2,301 | 2,317 | 322,500 |
| 2024/12/27 | 2,360 | 2,365 | 2,314 | 2,346 | 608,500 |
| 2024/12/26 | 2,330 | 2,330 | 2,287 | 2,324 | 302,400 |
| 2024/12/25 | 2,317 | 2,317 | 2,278 | 2,306 | 194,200 |
| 2024/12/24 | 2,339 | 2,341 | 2,302 | 2,313 | 289,500 |
| 2024/12/23 | 2,387 | 2,394 | 2,327 | 2,339 | 502,100 |
| 2024/12/20 | 2,339 | 2,410 | 2,333 | 2,367 | 1,211,600 |
| 2024/12/19 | 2,224 | 2,303 | 2,215 | 2,295 | 317,800 |
| 2024/12/18 | 2,274 | 2,291 | 2,239 | 2,261 | 425,000 |
| 2024/12/17 | 2,326 | 2,326 | 2,264 | 2,274 | 416,600 |
| 2024/12/16 | 2,309 | 2,345 | 2,303 | 2,330 | 489,500 |
| 2024/12/13 | 2,252 | 2,302 | 2,239 | 2,301 | 508,100 |
| 2024/12/12 | 2,241 | 2,265 | 2,225 | 2,246 | 498,800 |
| 2024/12/11 | 2,225 | 2,242 | 2,214 | 2,241 | 288,300 |
| 2024/12/10 | 2,289 | 2,300 | 2,197 | 2,217 | 511,000 |
| 2024/12/09 | 2,250 | 2,304 | 2,232 | 2,278 | 664,500 |
| 2024/12/06 | 2,238 | 2,247 | 2,211 | 2,240 | 809,700 |
| 2024/12/05 | 2,209 | 2,266 | 2,209 | 2,253 | 1,325,800 |
| 2024/12/04 | 2,224 | 2,237 | 2,187 | 2,191 | 601,400 |
| 2024/12/03 | 2,238 | 2,259 | 2,217 | 2,224 | 564,100 |
| 2024/12/02 | 2,202 | 2,233 | 2,184 | 2,223 | 370,200 |
| 2024/11/29 | 2,230 | 2,239 | 2,204 | 2,204 | 255,200 |
| 2024/11/28 | 2,175 | 2,239 | 2,165 | 2,229 | 407,800 |
| 2024/11/27 | 2,176 | 2,186 | 2,128 | 2,159 | 338,000 |
| 2024/11/26 | 2,195 | 2,211 | 2,155 | 2,172 | 248,000 |
| 2024/11/25 | 2,254 | 2,259 | 2,190 | 2,201 | 570,300 |
| 2024/11/22 | 2,215 | 2,228 | 2,194 | 2,222 | 637,800 |
| 2024/11/21 | 2,270 | 2,287 | 2,200 | 2,211 | 517,600 |
| 2024/11/20 | 2,298 | 2,318 | 2,241 | 2,274 | 512,800 |
| 2024/11/19 | 2,306 | 2,330 | 2,273 | 2,298 | 411,100 |
| 2024/11/18 | 2,295 | 2,325 | 2,263 | 2,291 | 492,100 |
| 2024/11/15 | 2,326 | 2,332 | 2,289 | 2,297 | 436,400 |
| 2024/11/14 | 2,290 | 2,349 | 2,284 | 2,326 | 812,500 |
| 2024/11/13 | 2,280 | 2,299 | 2,244 | 2,282 | 659,600 |
| 2024/11/12 | 2,163 | 2,291 | 2,155 | 2,285 | 1,430,700 |
| 2024/11/11 | 2,173 | 2,193 | 2,136 | 2,144 | 622,300 |
| 2024/11/08 | 2,198 | 2,226 | 2,178 | 2,178 | 557,100 |
| 2024/11/07 | 2,164 | 2,189 | 2,142 | 2,178 | 594,900 |
| 2024/11/06 | 2,200 | 2,209 | 2,134 | 2,163 | 638,700 |
| 2024/11/05 | 2,127 | 2,187 | 2,101 | 2,184 | 668,300 |
| 2024/11/01 | 2,145 | 2,184 | 2,124 | 2,136 | 1,058,900 |
| 2024/10/31 | 2,099 | 2,263 | 2,063 | 2,245 | 1,859,400 |
| 2024/10/30 | 2,130 | 2,149 | 2,100 | 2,117 | 2,332,600 |
| 2024/10/29 | 2,074 | 2,120 | 2,064 | 2,114 | 419,100 |
| 2024/10/28 | 2,110 | 2,123 | 2,047 | 2,054 | 691,700 |
| 2024/10/25 | 2,119 | 2,125 | 2,084 | 2,107 | 401,100 |
| 2024/10/24 | 2,091 | 2,119 | 2,078 | 2,114 | 399,000 |
| 2024/10/23 | 2,153 | 2,158 | 2,096 | 2,104 | 407,700 |
| 2024/10/22 | 2,224 | 2,232 | 2,159 | 2,173 | 451,100 |
| 2024/10/21 | 2,217 | 2,241 | 2,197 | 2,228 | 396,800 |
| 2024/10/18 | 2,240 | 2,248 | 2,210 | 2,217 | 370,900 |
| 2024/10/17 | 2,248 | 2,248 | 2,200 | 2,214 | 477,900 |
| 2024/10/16 | 2,218 | 2,242 | 2,199 | 2,222 | 617,000 |
| 2024/10/15 | 2,151 | 2,215 | 2,151 | 2,202 | 540,900 |
| 2024/10/11 | 2,133 | 2,156 | 2,126 | 2,147 | 360,200 |
| 2024/10/10 | 2,146 | 2,168 | 2,127 | 2,133 | 467,000 |
| 2024/10/09 | 2,210 | 2,226 | 2,165 | 2,182 | 530,500 |
| 2024/10/08 | 2,164 | 2,214 | 2,130 | 2,192 | 569,400 |
| 2024/10/07 | 2,190 | 2,199 | 2,162 | 2,173 | 606,900 |
| 2024/10/04 | 2,171 | 2,211 | 2,164 | 2,202 | 507,000 |