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
2007/12/28 635 640 630 630 150,000
2007/12/27 638 645 633 641 449,000
2007/12/26 633 646 631 644 251,000
2007/12/25 636 640 630 635 295,000
2007/12/21 622 630 611 630 512,000
2007/12/20 640 640 622 624 384,000
2007/12/19 642 642 630 630 440,000
2007/12/18 642 651 635 641 445,000
2007/12/17 659 660 645 645 438,000
2007/12/14 672 677 664 666 513,000
2007/12/13 685 686 673 673 529,000
2007/12/12 684 692 681 691 322,000
2007/12/11 702 711 691 694 711,000
2007/12/10 713 714 698 701 340,000
2007/12/07 704 712 703 712 516,000
2007/12/06 692 698 683 695 403,000
2007/12/05 700 700 672 682 971,000
2007/12/04 701 707 692 692 724,000
2007/12/03 699 702 691 698 711,000
2007/11/30 680 707 676 698 821,000
2007/11/29 675 684 672 681 814,000
2007/11/28 692 706 665 667 1,159,000
2007/11/27 692 697 675 694 923,000
2007/11/26 676 714 672 698 812,000
2007/11/22 663 683 663 673 513,000
2007/11/21 683 688 673 673 610,000
2007/11/20 682 691 667 691 692,000
2007/11/19 695 700 689 692 401,000
2007/11/16 709 718 698 705 349,000
2007/11/15 713 724 712 721 443,000
2007/11/14 696 713 696 712 424,000
2007/11/13 681 695 679 692 493,000
2007/11/12 681 683 673 677 504,000
2007/11/09 708 721 690 692 657,000
2007/11/08 704 704 680 698 956,000
2007/11/07 711 732 709 711 986,000
2007/11/06 712 726 712 714 1,440,000
2007/11/05 700 701 678 681 626,000
2007/11/02 707 717 697 709 510,000
2007/11/01 712 713 706 711 624,000
2007/10/31 703 711 690 711 967,000
2007/10/30 674 704 673 698 1,493,000
2007/10/29 692 692 673 673 1,219,000
2007/10/26 705 705 687 692 934,000
2007/10/25 710 712 698 706 713,000
2007/10/24 740 747 700 702 2,249,000
2007/10/23 712 714 695 700 662,000
2007/10/22 703 711 695 707 649,000
2007/10/19 725 729 714 725 765,000
2007/10/18 745 748 718 735 1,515,000
2007/10/17 739 755 737 755 719,000
2007/10/16 743 753 738 738 680,000
2007/10/15 749 764 747 752 409,000
2007/10/12 759 766 749 752 832,000
2007/10/11 759 780 753 777 518,000
2007/10/10 767 773 763 767 573,000
2007/10/09 742 768 742 756 1,385,000
2007/10/05 723 731 714 728 504,000
2007/10/04 729 729 713 718 766,000
2007/10/03 722 737 720 734 1,047,000
2007/10/02 730 733 710 722 1,289,000
2007/10/01 734 734 717 725 889,000
2007/09/28 748 748 734 734 994,000
2007/09/27 712 753 710 745 952,000
2007/09/26 683 709 683 709 588,000
2007/09/25 687 700 682 693 733,000
2007/09/21 686 691 681 687 459,000
2007/09/20 697 701 674 685 944,000
2007/09/19 676 693 676 688 825,000
2007/09/18 699 700 672 675 738,000
2007/09/14 700 706 692 699 1,317,000
2007/09/13 679 697 676 692 1,877,000
2007/09/12 675 675 664 668 681,000
2007/09/11 653 675 647 673 3,195,000
2007/09/10 640 653 627 637 1,745,000
2007/09/07 628 650 621 640 1,773,000
2007/09/06 624 624 606 618 1,718,000
2007/09/05 618 621 610 614 1,332,000
2007/09/04 622 634 614 618 923,000
2007/09/03 633 642 620 630 1,403,000
2007/08/31 601 613 600 613 1,266,000
2007/08/30 615 616 597 600 1,377,000
2007/08/29 622 623 600 607 1,317,000
2007/08/28 631 637 623 632 506,000
2007/08/27 646 649 628 631 1,590,000
2007/08/24 658 658 636 642 1,296,000
2007/08/23 656 664 646 658 1,320,000
2007/08/22 659 659 642 646 961,000
2007/08/21 662 680 648 659 2,384,000
2007/08/20 650 663 633 638 1,862,000
2007/08/17 671 672 643 644 1,345,000
2007/08/16 686 687 661 672 1,472,000
2007/08/15 704 706 686 694 1,200,000
2007/08/14 745 745 694 705 1,912,000
2007/08/13 773 774 711 720 3,228,000
2007/08/10 796 840 770 783 4,201,000
2007/08/09 744 837 744 806 6,024,000
2007/08/08 711 744 708 737 1,338,000
2007/08/07 698 713 698 703 732,000
2007/08/06 680 689 665 688 1,035,000
2007/08/03 699 700 684 698 1,138,000
2007/08/02 696 701 686 699 1,296,000
2007/08/01 686 692 680 686 1,010,000
2007/07/31 680 707 672 701 1,183,000
2007/07/30 668 684 662 684 1,550,000
2007/07/27 700 701 675 682 1,671,000
2007/07/26 736 736 710 710 928,000
2007/07/25 727 740 720 740 1,158,000
2007/07/24 717 726 715 726 543,000
2007/07/23 721 722 704 715 389,000
2007/07/20 724 726 703 723 1,145,000
2007/07/19 700 746 698 734 1,443,000
2007/07/18 706 709 695 701 581,000
2007/07/17 712 715 705 709 584,000
2007/07/13 711 716 706 714 487,000
2007/07/12 729 729 706 710 823,000
2007/07/11 723 731 714 728 776,000
2007/07/10 724 729 713 727 980,000
2007/07/09 704 724 702 723 1,116,000
2007/07/06 709 709 700 700 1,013,000
2007/07/05 704 719 704 712 789,000
2007/07/04 703 709 690 707 855,000
2007/07/03 710 710 697 703 773,000
2007/07/02 700 710 684 709 2,337,000
2007/06/29 670 697 669 696 2,452,000
2007/06/28 658 667 655 663 717,000
2007/06/27 653 656 650 651 829,000
2007/06/26 656 657 651 654 757,000
2007/06/25 661 664 656 657 753,000
2007/06/22 666 667 659 661 783,000
2007/06/21 666 671 659 665 896,000
2007/06/20 674 674 658 663 898,000
2007/06/19 678 679 666 667 536,000
2007/06/18 674 677 670 676 520,000
2007/06/15 661 666 659 662 473,000
2007/06/14 662 663 654 660 577,000
2007/06/13 652 653 647 652 544,000
2007/06/12 658 662 649 651 653,000
2007/06/11 674 675 655 657 732,000
2007/06/08 679 679 668 672 1,086,000
2007/06/07 677 679 672 678 577,000
2007/06/06 676 680 672 675 1,027,000
2007/06/05 675 684 671 675 719,000
2007/06/04 673 678 667 676 846,000
2007/06/01 668 673 663 671 1,041,000
2007/05/31 672 677 664 667 1,579,000
2007/05/30 693 694 657 672 2,488,000
2007/05/29 702 703 693 700 425,000
2007/05/28 701 702 687 701 674,000
2007/05/25 711 711 695 702 736,000
2007/05/24 738 738 715 723 1,184,000
2007/05/23 709 736 701 728 2,085,000
2007/05/22 701 709 690 708 958,000
2007/05/21 697 711 688 700 754,000
2007/05/18 697 698 682 687 895,000
2007/05/17 699 703 695 697 697,000
2007/05/16 715 716 690 698 1,284,000
2007/05/15 749 749 715 716 1,312,000
2007/05/14 744 762 742 751 1,360,000
2007/05/11 736 737 722 734 829,000
2007/05/10 746 748 742 747 1,111,000
2007/05/09 742 747 733 746 1,344,000
2007/05/08 759 759 739 739 963,000
2007/05/07 760 760 753 757 577,000
2007/05/02 749 753 739 750 917,000
2007/05/01 764 765 748 749 1,472,000
2007/04/27 768 780 758 763 1,155,000
2007/04/26 765 771 750 758 1,926,000
2007/04/25 801 802 758 761 2,322,000
2007/04/24 790 806 789 801 775,000
2007/04/23 813 826 804 809 792,000
2007/04/20 821 821 806 812 611,000
2007/04/19 825 825 812 820 670,000
2007/04/18 825 831 822 831 662,000
2007/04/17 829 838 812 817 580,000
2007/04/16 814 827 812 819 648,000
2007/04/13 829 834 812 812 557,000
2007/04/12 835 835 813 819 1,017,000
2007/04/11 828 846 828 845 1,863,000
2007/04/10 830 830 820 821 591,000
2007/04/09 829 832 821 829 670,000
2007/04/06 837 844 818 828 2,342,000
2007/04/05 780 803 773 797 1,916,000
2007/04/04 797 804 784 788 1,892,000
2007/04/03 782 797 779 796 722,000
2007/04/02 810 810 785 787 823,000
2007/03/30 800 811 797 809 1,213,000
2007/03/29 778 797 770 794 1,644,000
2007/03/28 777 781 772 776 919,000
2007/03/27 768 772 767 771 817,000
2007/03/26 762 765 757 764 251,000
2007/03/23 755 761 746 758 377,000
2007/03/22 753 763 753 758 577,000
2007/03/20 756 756 742 751 354,000
2007/03/19 739 750 729 746 431,000
2007/03/16 741 742 733 733 440,000
2007/03/15 737 741 731 735 438,000
2007/03/14 738 739 726 731 425,000
2007/03/13 759 759 741 742 460,000
2007/03/12 766 767 746 757 686,000
2007/03/09 767 767 748 756 1,062,000
2007/03/08 722 765 721 755 2,474,000
2007/03/07 730 730 702 702 1,371,000
2007/03/06 702 729 700 729 625,000
2007/03/05 742 742 707 711 439,000
2007/03/02 740 744 729 744 527,000
2007/03/01 746 748 728 739 496,000
2007/02/28 713 749 713 747 1,307,000
2007/02/27 785 788 762 773 952,000
2007/02/26 785 789 772 785 966,000
2007/02/23 786 795 780 793 751,000
2007/02/22 772 786 772 785 712,000
2007/02/21 765 777 762 772 1,217,000
2007/02/20 755 765 747 764 1,030,000
2007/02/19 745 760 740 754 988,000
2007/02/16 734 745 734 743 742,000
2007/02/15 730 741 729 738 721,000
2007/02/14 718 730 716 726 967,000
2007/02/13 712 718 708 716 354,000
2007/02/09 704 713 704 711 480,000
2007/02/08 715 717 703 704 724,000
2007/02/07 717 717 709 710 613,000
2007/02/06 716 718 709 716 857,000
2007/02/05 725 725 705 713 932,000
2007/02/02 719 719 706 710 1,596,000
2007/02/01 683 697 674 696 1,180,000
2007/01/31 700 702 682 682 2,058,000
2007/01/30 713 725 713 721 658,000
2007/01/29 711 718 704 714 438,000
2007/01/26 712 716 701 713 964,000
2007/01/25 731 733 720 721 421,000
2007/01/24 730 734 729 730 323,000
2007/01/23 731 736 725 729 569,000
2007/01/22 744 744 733 735 362,000
2007/01/19 746 746 737 744 325,000
2007/01/18 745 747 740 745 550,000
2007/01/17 738 745 730 744 542,000
2007/01/16 725 738 723 738 520,000
2007/01/15 713 727 710 726 573,000
2007/01/12 708 715 701 713 296,000
2007/01/11 699 712 699 708 716,000
2007/01/10 713 713 692 699 597,000
2007/01/09 710 719 706 718 742,000
2007/01/05 701 714 699 707 1,058,000
2007/01/04 696 699 691 697 309,000

このページの先頭へ