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
1999/12/30 515 537 515 537 36,000
1999/12/29 527 530 522 525 75,000
1999/12/28 530 535 521 535 65,000
1999/12/27 530 537 525 526 39,000
1999/12/24 544 544 532 532 55,000
1999/12/22 540 554 535 535 69,000
1999/12/21 555 558 543 543 218,000
1999/12/20 557 557 538 550 114,000
1999/12/17 540 550 537 537 252,000
1999/12/16 510 530 510 512 89,000
1999/12/15 539 539 510 510 50,000
1999/12/14 550 550 539 541 338,000
1999/12/13 562 562 530 530 417,000
1999/12/10 490 520 486 512 268,000
1999/12/09 494 498 490 490 136,000
1999/12/08 501 503 489 490 320,000
1999/12/07 510 516 501 503 223,000
1999/12/06 514 520 514 516 103,000
1999/12/03 522 534 510 513 191,000
1999/12/02 529 529 512 517 179,000
1999/12/01 540 540 530 538 120,000
1999/11/30 550 555 538 538 114,000
1999/11/29 537 555 530 537 78,000
1999/11/26 540 540 532 532 145,000
1999/11/25 544 554 530 530 191,000
1999/11/24 560 560 535 544 118,000
1999/11/22 585 585 560 560 143,000
1999/11/19 575 590 550 570 256,000
1999/11/18 560 584 560 564 229,000
1999/11/17 530 560 529 560 141,000
1999/11/16 510 516 507 510 280,000
1999/11/15 531 541 515 515 228,000
1999/11/12 540 548 530 530 175,000
1999/11/11 581 585 540 540 136,000
1999/11/10 590 590 570 586 61,000
1999/11/09 585 594 585 589 223,000
1999/11/08 593 594 575 575 54,000
1999/11/05 590 595 561 595 304,000
1999/11/04 594 600 575 600 243,000
1999/11/02 600 604 576 577 222,000
1999/11/01 606 610 555 561 113,000
1999/10/29 560 596 543 596 250,000
1999/10/28 537 551 535 540 98,000
1999/10/27 545 545 535 535 122,000
1999/10/26 545 564 545 545 58,000
1999/10/25 546 555 545 545 63,000
1999/10/22 540 550 540 546 138,000
1999/10/21 560 570 545 545 178,000
1999/10/20 564 569 540 543 156,000
1999/10/19 560 570 560 560 114,000
1999/10/18 560 575 560 564 77,000
1999/10/15 566 570 560 560 171,000
1999/10/14 570 575 566 566 220,000
1999/10/13 575 590 570 575 274,000
1999/10/12 592 599 580 580 124,000
1999/10/08 590 599 588 589 164,000
1999/10/07 573 602 572 600 371,000
1999/10/06 573 579 561 566 404,000
1999/10/05 597 600 572 576 224,000
1999/10/04 601 619 596 596 176,000
1999/10/01 604 617 600 610 65,000
1999/09/30 586 614 586 614 251,000
1999/09/29 609 609 587 587 208,000
1999/09/28 615 621 609 609 112,000
1999/09/27 620 631 615 615 105,000
1999/09/24 621 626 620 620 191,000
1999/09/22 628 650 610 650 270,000
1999/09/21 630 637 625 637 186,000
1999/09/20 630 640 629 633 115,000
1999/09/17 640 642 622 635 79,000
1999/09/16 617 644 617 640 313,000
1999/09/14 633 638 616 616 367,000
1999/09/13 635 635 630 632 175,000
1999/09/10 633 637 632 635 331,000
1999/09/09 643 653 635 638 132,000
1999/09/08 665 665 644 653 140,000
1999/09/07 662 665 650 665 212,000
1999/09/06 642 662 635 662 153,000
1999/09/03 642 642 631 632 136,000
1999/09/02 645 654 640 642 362,000
1999/09/01 647 647 618 645 914,000
1999/08/31 636 667 625 649 1,452,000
1999/08/30 630 632 620 626 746,000
1999/08/27 658 658 632 632 496,000
1999/08/26 653 654 628 628 482,000
1999/08/25 665 666 650 651 454,000
1999/08/24 682 700 665 666 235,000
1999/08/23 687 690 676 690 395,000
1999/08/20 655 685 655 677 790,000
1999/08/19 694 702 628 646 1,530,000
1999/08/18 717 726 700 704 733,000
1999/08/17 786 786 761 767 91,000
1999/08/16 780 787 770 787 193,000
1999/08/13 750 770 731 755 408,000
1999/08/12 712 726 709 720 95,000
1999/08/11 705 709 700 702 42,000
1999/08/10 716 716 706 706 92,000
1999/08/09 720 720 698 706 126,000
1999/08/06 711 723 700 700 46,000
1999/08/05 691 717 690 711 162,000
1999/08/04 703 703 692 698 131,000
1999/08/03 704 704 702 703 79,000
1999/08/02 700 706 700 704 71,000
1999/07/30 720 738 710 710 115,000
1999/07/29 714 714 708 710 67,000
1999/07/28 727 727 710 714 93,000
1999/07/27 750 750 730 730 26,000
1999/07/26 732 737 732 737 24,000
1999/07/23 740 745 730 737 50,000
1999/07/22 754 760 746 746 64,000
1999/07/21 776 776 745 768 157,000
1999/07/19 736 770 736 746 134,000
1999/07/16 750 760 745 745 57,000
1999/07/15 760 760 740 750 31,000
1999/07/14 762 762 750 750 144,000
1999/07/13 768 780 768 772 182,000
1999/07/12 765 780 756 780 113,000
1999/07/09 745 770 739 770 114,000
1999/07/08 729 745 720 735 146,000
1999/07/07 730 740 728 730 132,000
1999/07/06 735 743 720 730 192,000
1999/07/05 746 746 731 735 42,000
1999/07/02 750 751 734 745 288,000
1999/07/01 752 762 740 740 99,000
1999/06/30 750 750 730 742 151,000
1999/06/29 744 744 740 740 53,000
1999/06/28 750 750 741 744 77,000
1999/06/25 761 762 750 750 188,000
1999/06/24 755 770 754 761 107,000
1999/06/23 770 775 755 772 171,000
1999/06/22 780 780 751 780 32,000
1999/06/21 776 776 763 776 221,000
1999/06/18 780 780 758 762 138,000
1999/06/17 750 770 750 770 205,000
1999/06/16 770 770 759 760 339,000
1999/06/15 752 760 751 760 126,000
1999/06/14 752 771 751 752 56,000
1999/06/11 750 762 750 750 543,000
1999/06/10 755 769 750 768 75,000
1999/06/09 745 754 745 750 80,000
1999/06/08 735 745 735 745 134,000
1999/06/07 748 755 745 745 84,000
1999/06/04 760 760 748 750 52,000
1999/06/03 769 770 755 760 41,000
1999/06/02 780 780 758 770 44,000
1999/06/01 779 783 761 772 79,000
1999/05/31 750 790 748 788 123,000
1999/05/28 753 756 750 756 280,000
1999/05/27 752 762 752 762 111,000
1999/05/26 766 768 762 762 71,000
1999/05/25 766 766 762 765 99,000
1999/05/24 770 780 770 776 108,000
1999/05/21 787 787 760 775 92,000
1999/05/20 765 780 763 776 71,000
1999/05/19 757 773 757 764 76,000
1999/05/18 781 781 767 767 95,000
1999/05/17 787 788 750 761 111,000
1999/05/14 798 800 787 787 154,000
1999/05/13 790 798 783 795 305,000
1999/05/12 787 789 771 789 444,000
1999/05/11 775 789 760 781 276,000
1999/05/10 778 780 774 776 122,000
1999/05/07 779 779 755 770 157,000
1999/05/06 755 770 750 770 120,000
1999/04/30 752 754 745 754 74,000
1999/04/28 755 770 750 751 127,000
1999/04/27 750 755 735 735 88,000
1999/04/26 754 754 750 754 55,000
1999/04/23 751 764 750 759 90,000
1999/04/22 760 764 760 764 116,000
1999/04/21 755 755 745 750 130,000
1999/04/20 750 754 746 750 122,000
1999/04/19 755 759 750 755 189,000
1999/04/16 764 775 758 764 230,000
1999/04/15 799 799 761 761 70,000
1999/04/14 761 800 760 800 97,000
1999/04/13 769 786 760 760 50,000
1999/04/12 770 782 768 768 57,000
1999/04/09 789 789 770 770 209,000
1999/04/08 770 783 770 773 103,000
1999/04/07 799 800 762 765 80,000
1999/04/06 764 800 758 800 96,000
1999/04/05 762 788 762 763 66,000
1999/04/02 760 765 760 761 74,000
1999/04/01 779 784 760 760 65,000
1999/03/31 767 796 762 790 135,000
1999/03/30 753 757 749 753 139,000
1999/03/29 763 763 744 763 83,000
1999/03/26 756 768 753 764 49,000
1999/03/25 751 766 751 764 89,000
1999/03/24 760 770 751 751 67,000
1999/03/23 798 800 770 770 156,000
1999/03/19 773 799 763 790 68,000
1999/03/18 784 784 760 760 96,000
1999/03/17 804 804 773 787 37,000
1999/03/16 800 807 755 806 180,000
1999/03/15 775 810 766 808 124,000
1999/03/12 785 787 750 779 151,000
1999/03/11 763 785 755 770 51,000
1999/03/10 762 772 751 755 78,000
1999/03/09 757 779 752 768 60,000
1999/03/08 779 789 757 757 94,000
1999/03/05 741 779 741 779 155,000
1999/03/04 760 765 750 750 78,000
1999/03/03 761 764 751 758 55,000
1999/03/02 763 776 763 766 141,000
1999/03/01 782 789 777 783 162,000
1999/02/26 765 776 756 772 59,000
1999/02/25 774 780 770 775 149,000
1999/02/24 785 788 778 784 132,000
1999/02/23 799 799 777 799 193,000
1999/02/22 795 805 790 801 137,000
1999/02/19 750 765 750 765 151,000
1999/02/18 790 790 765 765 79,000
1999/02/17 804 804 763 780 156,000
1999/02/16 790 810 790 804 73,000
1999/02/15 795 796 790 790 108,000
1999/02/12 790 794 785 794 277,000
1999/02/10 769 795 768 795 168,000
1999/02/09 765 770 765 768 154,000
1999/02/08 745 774 745 774 51,000
1999/02/05 737 749 731 742 151,000
1999/02/04 752 755 752 754 21,000
1999/02/03 744 753 742 753 55,000
1999/02/02 750 765 748 765 60,000
1999/02/01 747 755 736 740 87,000
1999/01/29 768 768 737 737 49,000
1999/01/28 760 777 760 777 53,000
1999/01/27 769 769 755 760 30,000
1999/01/26 738 765 730 764 78,000
1999/01/25 716 748 716 748 31,000
1999/01/22 726 740 714 714 73,000
1999/01/21 745 746 723 746 122,000
1999/01/20 722 725 712 725 94,000
1999/01/19 727 727 712 722 57,000
1999/01/18 710 735 710 718 51,000
1999/01/14 710 715 701 705 123,000
1999/01/13 711 719 710 718 42,000
1999/01/12 720 725 712 713 55,000
1999/01/11 705 720 705 720 8,000
1999/01/08 721 721 711 711 74,000
1999/01/07 759 760 740 740 20,000
1999/01/06 730 737 721 721 61,000
1999/01/05 764 764 721 727 45,000
1999/01/04 772 772 749 749 24,000

このページの先頭へ