日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/14 5,400 5,490 5,364 5,463 630,400
2026/09/11 5,412 5,508 5,410 5,433 484,300
2026/09/10 5,630 5,630 5,493 5,567 907,900
2026/09/09 5,627 5,805 5,627 5,752 835,600
2026/09/08 5,700 5,762 5,636 5,636 567,000
2026/09/07 5,700 5,773 5,664 5,738 658,300
2026/09/04 5,626 5,748 5,611 5,630 672,300
2026/09/03 5,621 5,685 5,586 5,681 716,700
2026/09/02 5,667 5,785 5,563 5,570 783,700
2026/09/01 5,591 5,844 5,550 5,797 1,456,700
2026/08/31 5,474 5,513 5,401 5,491 916,200
2026/08/28 5,479 5,484 5,396 5,474 612,700
2026/08/27 5,477 5,545 5,456 5,483 479,900
2026/08/26 5,412 5,474 5,407 5,446 425,700
2026/08/25 5,392 5,422 5,360 5,400 497,800
2026/08/24 5,288 5,419 5,257 5,399 731,300
2026/08/21 5,325 5,363 5,291 5,337 546,800
2026/08/20 5,321 5,409 5,304 5,407 670,300
2026/08/19 5,414 5,460 5,288 5,288 1,068,600
2026/08/18 5,737 5,746 5,593 5,610 975,000
2026/08/17 5,590 5,756 5,588 5,740 1,056,200
2026/08/14 5,524 5,608 5,484 5,520 928,100
2026/08/13 5,390 5,544 5,388 5,504 839,900
2026/08/12 5,350 5,461 5,350 5,422 1,027,700
2026/08/10 5,475 5,483 5,297 5,297 1,445,000
2026/08/07 5,650 5,725 5,450 5,500 1,258,100
2026/08/06 5,815 5,848 5,618 5,642 1,490,600
2026/08/05 5,584 5,704 5,496 5,684 1,322,200
2026/08/04 5,333 5,538 5,321 5,515 1,116,500
2026/08/03 5,268 5,344 5,150 5,323 1,732,200
2026/07/31 5,688 5,833 5,033 5,368 6,796,200
2026/07/30 5,525 5,688 5,451 5,488 1,645,400
2026/07/29 5,950 5,981 5,496 5,596 2,398,500
2026/07/28 5,990 6,050 5,847 5,905 1,062,500
2026/07/27 6,074 6,100 5,830 6,085 942,100
2026/07/24 5,971 6,013 5,840 5,974 757,400
2026/07/23 5,980 6,063 5,962 5,988 750,600
2026/07/22 5,995 6,093 5,933 5,959 826,800
2026/07/21 5,900 5,975 5,811 5,939 717,400
2026/07/17 6,000 6,068 5,712 5,845 1,519,900
2026/07/16 6,231 6,351 6,086 6,114 815,300
2026/07/15 6,244 6,332 6,136 6,330 970,200
2026/07/14 6,135 6,188 6,019 6,148 824,500
2026/07/13 6,360 6,389 6,105 6,130 735,100
2026/07/10 6,282 6,423 6,281 6,351 770,600
2026/07/09 6,400 6,452 6,323 6,382 855,500
2026/07/08 6,672 6,840 6,468 6,468 851,400
2026/07/07 6,773 7,007 6,757 6,808 987,200
2026/07/06 6,833 6,949 6,790 6,857 513,100
2026/07/03 6,675 6,772 6,594 6,772 763,200
2026/07/02 6,676 6,785 6,530 6,643 928,000
2026/07/01 6,795 6,870 6,675 6,726 655,200
2026/06/30 6,850 6,871 6,694 6,722 731,000
2026/06/29 6,740 6,850 6,682 6,797 840,400
2026/06/26 6,640 6,785 6,608 6,720 805,700
2026/06/25 6,832 6,840 6,613 6,673 762,900
2026/06/24 6,735 6,790 6,660 6,732 942,700
2026/06/23 6,797 6,842 6,635 6,635 916,300
2026/06/22 6,720 6,848 6,634 6,736 1,069,300
2026/06/19 6,660 6,829 6,589 6,829 2,033,200
2026/06/18 6,499 6,670 6,467 6,611 759,400
2026/06/17 6,400 6,500 6,388 6,467 836,500
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

このページの先頭へ