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
2004/12/30 570 575 570 571 52,000
2004/12/29 570 571 566 568 84,000
2004/12/28 570 570 566 569 51,000
2004/12/27 569 570 568 570 70,000
2004/12/24 566 574 566 569 138,000
2004/12/22 575 575 566 566 219,000
2004/12/21 560 576 559 572 356,000
2004/12/20 556 559 551 558 181,000
2004/12/17 558 561 556 559 215,000
2004/12/16 560 565 555 556 228,000
2004/12/15 551 558 551 557 129,000
2004/12/14 545 553 544 553 212,000
2004/12/13 545 549 543 545 258,000
2004/12/10 536 545 536 545 466,000
2004/12/09 546 546 534 536 193,000
2004/12/08 543 546 541 544 172,000
2004/12/07 555 555 543 543 211,000
2004/12/06 544 548 543 545 167,000
2004/12/03 549 552 542 543 227,000
2004/12/02 547 553 544 546 193,000
2004/12/01 545 545 535 539 115,000
2004/11/30 547 550 544 546 216,000
2004/11/29 550 553 545 545 241,000
2004/11/26 556 564 547 547 254,000
2004/11/25 552 559 550 551 197,000
2004/11/24 551 559 551 552 188,000
2004/11/22 560 564 551 552 233,000
2004/11/19 568 572 560 560 335,000
2004/11/18 578 581 567 567 145,000
2004/11/17 588 588 576 577 274,000
2004/11/16 564 585 564 579 578,000
2004/11/15 555 564 555 564 302,000
2004/11/12 549 558 547 553 405,000
2004/11/11 561 564 556 556 217,000
2004/11/10 561 570 559 567 238,000
2004/11/09 547 561 547 560 175,000
2004/11/08 562 562 546 546 139,000
2004/11/05 555 565 551 561 226,000
2004/11/04 555 562 548 549 342,000
2004/11/02 544 550 543 549 143,000
2004/11/01 536 546 536 540 69,000
2004/10/29 538 544 537 540 109,000
2004/10/28 534 544 530 540 256,000
2004/10/27 541 546 531 534 242,000
2004/10/26 543 544 542 543 69,000
2004/10/25 546 546 543 545 189,000
2004/10/22 551 551 540 547 147,000
2004/10/21 556 561 543 548 359,000
2004/10/20 560 560 547 555 230,000
2004/10/19 551 560 550 559 793,000
2004/10/18 551 553 543 550 702,000
2004/10/15 549 556 549 550 251,000
2004/10/14 571 571 555 558 171,000
2004/10/13 575 577 571 571 109,000
2004/10/12 573 576 565 572 336,000
2004/10/08 577 579 575 578 156,000
2004/10/07 576 577 570 574 213,000
2004/10/06 580 580 570 576 109,000
2004/10/05 573 582 572 580 202,000
2004/10/04 565 575 562 572 225,000
2004/10/01 571 571 565 566 171,000
2004/09/30 561 572 561 565 190,000
2004/09/29 555 562 550 551 219,000
2004/09/28 555 557 543 546 185,000
2004/09/27 562 572 555 560 147,000
2004/09/24 574 574 562 568 231,000
2004/09/22 578 580 574 576 255,000
2004/09/21 580 582 576 577 187,000
2004/09/17 577 577 573 575 225,000
2004/09/16 573 582 573 576 247,000
2004/09/15 596 596 579 579 291,000
2004/09/14 597 600 596 598 243,000
2004/09/13 584 596 584 594 214,000
2004/09/10 586 590 580 583 545,000
2004/09/09 588 605 588 591 435,000
2004/09/08 588 591 585 587 298,000
2004/09/07 583 594 583 588 193,000
2004/09/06 579 589 577 589 176,000
2004/09/03 587 589 577 579 173,000
2004/09/02 589 593 585 590 210,000
2004/09/01 582 595 582 592 684,000
2004/08/31 577 581 575 575 52,000
2004/08/30 575 583 574 582 119,000
2004/08/27 576 577 565 577 198,000
2004/08/26 582 585 576 579 258,000
2004/08/25 572 582 565 582 150,000
2004/08/24 580 580 565 574 126,000
2004/08/23 576 587 571 579 192,000
2004/08/20 581 583 574 581 195,000
2004/08/19 570 586 570 583 246,000
2004/08/18 560 569 560 569 205,000
2004/08/17 560 564 555 562 124,000
2004/08/16 562 562 548 559 125,000
2004/08/13 573 573 555 562 232,000
2004/08/12 577 590 577 581 215,000
2004/08/11 559 584 559 584 346,000
2004/08/10 571 575 566 569 228,000
2004/08/09 565 571 559 571 143,000
2004/08/06 573 574 561 573 171,000
2004/08/05 569 585 566 583 285,000
2004/08/04 570 574 556 568 225,000
2004/08/03 566 571 558 570 205,000
2004/08/02 565 569 559 562 116,000
2004/07/30 575 588 564 570 294,000
2004/07/29 573 573 545 566 174,000
2004/07/28 576 576 569 573 124,000
2004/07/27 571 574 570 570 172,000
2004/07/26 570 576 563 571 109,000
2004/07/23 570 574 570 570 194,000
2004/07/22 575 575 565 568 190,000
2004/07/21 570 575 550 574 204,000
2004/07/20 573 578 565 568 176,000
2004/07/16 580 583 575 580 272,000
2004/07/15 573 579 569 575 292,000
2004/07/14 584 589 572 572 267,000
2004/07/13 590 591 583 583 166,000
2004/07/12 584 594 582 588 131,000
2004/07/09 570 585 569 580 155,000
2004/07/08 579 585 561 566 253,000
2004/07/07 581 581 568 575 239,000
2004/07/06 591 599 591 591 268,000
2004/07/05 590 596 588 589 173,000
2004/07/02 603 607 596 602 139,000
2004/07/01 610 614 607 611 342,000
2004/06/30 598 606 596 605 104,000
2004/06/29 606 608 596 608 407,000
2004/06/28 591 612 591 608 874,000
2004/06/25 593 597 589 593 341,000
2004/06/24 589 595 589 593 191,000
2004/06/23 588 590 585 586 227,000
2004/06/22 586 590 578 590 437,000
2004/06/21 567 589 562 582 607,000
2004/06/18 577 577 560 567 416,000
2004/06/17 569 575 565 575 500,000
2004/06/16 568 580 566 574 809,000
2004/06/15 586 586 570 575 739,000
2004/06/14 590 597 589 592 238,000
2004/06/11 585 598 583 593 885,000
2004/06/10 579 583 574 581 287,000
2004/06/09 574 580 569 575 352,000
2004/06/08 584 584 570 573 412,000
2004/06/07 573 585 573 583 204,000
2004/06/04 568 576 567 575 179,000
2004/06/03 579 587 567 571 278,000
2004/06/02 577 584 577 581 183,000
2004/06/01 581 587 580 585 171,000
2004/05/31 585 589 575 584 322,000
2004/05/28 570 585 570 585 591,000
2004/05/27 570 572 566 570 180,000
2004/05/26 568 568 555 561 298,000
2004/05/25 569 569 542 567 192,000
2004/05/24 570 572 558 568 373,000
2004/05/21 563 579 560 578 446,000
2004/05/20 551 570 540 562 754,000
2004/05/19 519 553 512 546 578,000
2004/05/18 484 533 484 509 769,000
2004/05/17 510 518 495 499 316,000
2004/05/14 504 530 504 519 447,000
2004/05/13 530 533 514 514 376,000
2004/05/12 520 540 518 530 366,000
2004/05/11 510 529 501 516 443,000
2004/05/10 555 557 531 534 540,000
2004/05/07 570 570 551 558 522,000
2004/05/06 573 590 571 574 415,000
2004/04/30 570 570 551 563 318,000
2004/04/28 570 587 570 574 212,000
2004/04/27 580 580 568 575 405,000
2004/04/26 572 585 572 575 236,000
2004/04/23 581 588 560 581 450,000
2004/04/22 589 598 582 591 456,000
2004/04/21 583 593 575 582 556,000
2004/04/20 600 600 586 593 851,000
2004/04/19 589 616 586 604 1,225,000
2004/04/16 547 579 547 575 982,000
2004/04/15 543 546 533 540 934,000
2004/04/14 536 547 534 535 521,000
2004/04/13 528 536 528 532 431,000
2004/04/12 520 530 520 528 338,000
2004/04/09 520 523 511 519 448,000
2004/04/08 517 524 509 520 629,000
2004/04/07 513 526 511 516 422,000
2004/04/06 513 515 507 512 321,000
2004/04/05 518 519 509 513 303,000
2004/04/02 519 520 516 517 424,000
2004/04/01 505 515 505 514 329,000
2004/03/31 507 508 503 505 289,000
2004/03/30 501 507 500 507 243,000
2004/03/29 512 514 505 506 251,000
2004/03/26 514 518 510 514 283,000
2004/03/25 517 518 511 515 247,000
2004/03/24 511 520 509 517 254,000
2004/03/23 509 519 506 515 179,000
2004/03/22 516 517 506 510 209,000
2004/03/19 520 529 519 521 390,000
2004/03/18 532 534 521 524 389,000
2004/03/17 533 534 523 532 301,000
2004/03/16 520 531 506 528 335,000
2004/03/15 510 518 510 515 209,000
2004/03/12 498 506 496 502 515,000
2004/03/11 506 517 505 507 512,000
2004/03/10 525 531 517 520 268,000
2004/03/09 530 530 523 523 258,000
2004/03/08 524 537 521 531 567,000
2004/03/05 502 528 500 524 840,000
2004/03/04 486 504 481 501 645,000
2004/03/03 474 488 472 487 978,000
2004/03/02 499 505 465 485 785,000
2004/03/01 500 502 496 501 312,000
2004/02/27 478 494 478 493 284,000
2004/02/26 470 477 470 477 202,000
2004/02/25 472 478 472 472 129,000
2004/02/24 483 489 473 474 283,000
2004/02/23 474 489 474 482 518,000
2004/02/20 476 488 473 481 516,000
2004/02/19 477 477 473 475 598,000
2004/02/18 490 494 468 477 640,000
2004/02/17 491 494 483 489 522,000
2004/02/16 497 498 490 490 263,000
2004/02/13 494 511 494 505 874,000
2004/02/12 487 493 487 489 728,000
2004/02/10 480 503 478 488 1,221,000
2004/02/09 474 475 465 472 444,000
2004/02/06 470 472 460 469 497,000
2004/02/05 472 478 470 475 832,000
2004/02/04 460 488 459 482 1,339,000
2004/02/03 447 458 444 457 811,000
2004/02/02 447 450 440 446 382,000
2004/01/30 443 450 440 447 432,000
2004/01/29 440 442 436 438 535,000
2004/01/28 439 445 434 440 300,000
2004/01/27 440 454 440 447 716,000
2004/01/26 428 438 426 437 532,000
2004/01/23 430 433 428 430 274,000
2004/01/22 427 434 423 434 445,000
2004/01/21 412 425 411 422 783,000
2004/01/20 415 422 411 419 625,000
2004/01/19 409 413 408 411 272,000
2004/01/16 404 409 404 408 200,000
2004/01/15 410 414 404 404 421,000
2004/01/14 407 414 406 409 386,000
2004/01/13 405 412 403 407 343,000
2004/01/09 408 410 406 406 229,000
2004/01/08 404 409 403 403 238,000
2004/01/07 400 405 396 403 311,000
2004/01/06 391 399 391 396 144,000
2004/01/05 389 390 387 390 41,000

このページの先頭へ