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
2016/12/30 1,048 1,056 1,042 1,055 374,000
2016/12/29 1,055 1,064 1,048 1,055 390,000
2016/12/28 1,049 1,068 1,044 1,062 384,000
2016/12/27 1,051 1,052 1,044 1,050 365,000
2016/12/26 1,046 1,059 1,046 1,048 163,000
2016/12/22 1,049 1,053 1,046 1,050 184,000
2016/12/21 1,059 1,066 1,044 1,047 385,000
2016/12/20 1,051 1,074 1,051 1,071 262,000
2016/12/19 1,069 1,069 1,050 1,059 244,000
2016/12/16 1,070 1,075 1,062 1,069 575,000
2016/12/15 1,061 1,067 1,057 1,064 389,000
2016/12/14 1,080 1,080 1,060 1,062 330,000
2016/12/13 1,049 1,076 1,049 1,070 719,000
2016/12/12 1,042 1,050 1,036 1,045 580,000
2016/12/09 1,047 1,052 1,039 1,050 623,000
2016/12/08 1,055 1,060 1,038 1,058 511,000
2016/12/07 1,055 1,055 1,036 1,045 637,000
2016/12/06 1,065 1,073 1,051 1,055 467,000
2016/12/05 1,059 1,069 1,053 1,067 612,000
2016/12/02 1,073 1,078 1,057 1,063 689,000
2016/12/01 1,067 1,089 1,067 1,081 801,000
2016/11/30 1,053 1,066 1,053 1,065 546,000
2016/11/29 1,060 1,061 1,046 1,053 529,000
2016/11/28 1,022 1,058 1,019 1,054 1,343,000
2016/11/25 1,023 1,023 1,000 1,006 574,000
2016/11/24 1,050 1,053 1,014 1,016 994,000
2016/11/22 1,024 1,051 1,021 1,048 1,452,000
2016/11/21 1,013 1,036 1,013 1,029 1,201,000
2016/11/18 996 1,011 988 1,008 1,196,000
2016/11/17 965 988 965 977 915,000
2016/11/16 958 972 958 962 974,000
2016/11/15 976 977 961 965 767,000
2016/11/14 983 988 968 974 510,000
2016/11/11 996 1,006 969 973 677,000
2016/11/10 995 1,004 982 990 863,000
2016/11/09 997 1,002 951 966 1,160,000
2016/11/08 1,008 1,008 998 998 577,000
2016/11/07 1,022 1,028 1,003 1,007 1,067,000
2016/11/04 1,010 1,030 1,004 1,024 1,194,000
2016/11/02 1,011 1,015 1,003 1,006 937,000
2016/11/01 1,004 1,022 995 1,018 1,496,000
2016/10/31 1,040 1,047 1,032 1,035 1,253,000
2016/10/28 1,025 1,035 1,014 1,032 1,048,000
2016/10/27 1,014 1,032 1,014 1,028 1,049,000
2016/10/26 991 1,011 991 1,009 1,215,000
2016/10/25 996 1,002 988 994 609,000
2016/10/24 993 1,009 988 999 1,052,000
2016/10/21 988 994 978 989 1,564,000
2016/10/20 970 979 966 973 590,000
2016/10/19 982 989 974 978 611,000
2016/10/18 970 987 963 984 696,000
2016/10/17 966 970 947 957 1,377,000
2016/10/14 992 993 959 974 1,536,000
2016/10/13 975 980 965 978 1,302,000
2016/10/12 941 951 941 945 491,000
2016/10/11 949 954 937 954 356,000
2016/10/07 942 947 934 941 436,000
2016/10/06 942 953 932 941 762,000
2016/10/05 948 951 934 938 665,000
2016/10/04 928 945 928 945 413,000
2016/10/03 938 949 931 935 444,000
2016/09/30 941 952 928 931 678,000
2016/09/29 950 952 938 942 466,000
2016/09/28 935 949 935 946 446,000
2016/09/27 930 938 922 937 634,000
2016/09/26 922 940 922 936 495,000
2016/09/23 918 928 910 927 448,000
2016/09/21 917 919 906 918 479,000
2016/09/20 911 921 901 917 554,000
2016/09/16 910 912 899 904 431,000
2016/09/15 914 914 906 907 560,000
2016/09/14 884 910 882 902 696,000
2016/09/13 897 905 888 891 553,000
2016/09/12 898 910 894 899 303,000
2016/09/09 918 923 908 909 378,000
2016/09/08 930 943 920 921 500,000
2016/09/07 916 944 911 935 813,000
2016/09/06 899 918 899 917 439,000
2016/09/05 913 915 891 897 438,000
2016/09/02 910 917 904 909 361,000
2016/09/01 921 921 911 915 416,000
2016/08/31 920 923 910 921 372,000
2016/08/30 918 921 911 920 285,000
2016/08/29 932 938 911 918 468,000
2016/08/26 934 941 923 924 571,000
2016/08/25 951 958 937 948 455,000
2016/08/24 934 953 930 949 563,000
2016/08/23 922 949 917 923 567,000
2016/08/22 913 933 911 927 521,000
2016/08/19 914 925 909 918 589,000
2016/08/18 915 925 913 921 488,000
2016/08/17 920 929 916 922 480,000
2016/08/16 953 960 928 928 907,000
2016/08/15 926 972 926 965 1,174,000
2016/08/12 927 934 919 933 568,000
2016/08/10 904 934 904 923 631,000
2016/08/09 903 925 896 919 784,000
2016/08/08 922 926 911 924 1,002,000
2016/08/05 902 914 889 899 1,054,000
2016/08/04 946 946 909 912 960,000
2016/08/03 942 959 927 949 1,083,000
2016/08/02 958 969 939 939 1,224,000
2016/08/01 1,000 1,000 964 973 1,463,000
2016/07/29 1,028 1,039 970 1,003 3,806,000
2016/07/28 877 902 870 894 1,055,000
2016/07/27 885 889 870 880 644,000
2016/07/26 879 891 872 885 741,000
2016/07/25 885 886 869 878 611,000
2016/07/22 871 885 864 883 468,000
2016/07/21 877 891 875 881 573,000
2016/07/20 875 888 864 884 473,000
2016/07/19 858 879 854 876 631,000
2016/07/15 877 879 857 861 528,000
2016/07/14 866 888 866 878 710,000
2016/07/13 860 865 847 858 990,000
2016/07/12 885 895 854 857 1,198,000
2016/07/11 858 883 858 875 748,000
2016/07/08 858 871 853 855 934,000
2016/07/07 854 855 844 851 599,000
2016/07/06 847 869 845 857 1,158,000
2016/07/05 844 860 843 856 711,000
2016/07/04 828 843 819 843 569,000
2016/07/01 839 843 823 828 663,000
2016/06/30 852 858 835 839 614,000
2016/06/29 837 851 827 850 755,000
2016/06/28 819 844 817 839 988,000
2016/06/27 785 832 783 828 935,000
2016/06/24 835 835 773 778 785,000
2016/06/23 825 830 820 829 269,000
2016/06/22 833 844 829 831 976,000
2016/06/21 852 852 807 843 1,731,000
2016/06/20 792 811 785 807 609,000
2016/06/17 788 793 776 781 707,000
2016/06/16 793 799 780 782 634,000
2016/06/15 785 797 783 783 629,000
2016/06/14 778 814 773 785 1,564,000
2016/06/13 799 799 772 772 626,000
2016/06/10 810 811 801 804 474,000
2016/06/09 807 814 805 809 448,000
2016/06/08 812 819 802 813 829,000
2016/06/07 816 821 807 812 1,043,000
2016/06/06 810 820 805 819 580,000
2016/06/03 824 825 814 820 458,000
2016/06/02 829 838 826 833 376,000
2016/06/01 837 842 823 842 831,000
2016/05/31 845 849 838 849 428,000
2016/05/30 851 853 841 845 219,000
2016/05/27 851 853 838 840 502,000
2016/05/26 854 856 849 855 363,000
2016/05/25 864 867 851 854 312,000
2016/05/24 862 865 858 859 303,000
2016/05/23 864 869 858 867 271,000
2016/05/20 877 882 868 873 405,000
2016/05/19 890 908 886 888 867,000
2016/05/18 869 886 866 879 751,000
2016/05/17 856 875 852 866 508,000
2016/05/16 845 864 845 853 275,000
2016/05/13 863 866 842 856 739,000
2016/05/12 870 879 857 864 1,085,000
2016/05/11 880 880 866 871 738,000
2016/05/10 855 880 854 880 855,000
2016/05/09 850 852 833 842 901,000
2016/05/06 841 854 838 850 1,523,000
2016/05/02 825 845 805 833 3,202,000
2016/04/28 797 798 773 780 1,144,000
2016/04/27 803 803 785 787 491,000
2016/04/26 784 809 784 796 956,000
2016/04/25 793 793 776 781 492,000
2016/04/22 796 803 788 793 731,000
2016/04/21 807 808 798 804 380,000
2016/04/20 805 808 795 804 456,000
2016/04/19 817 830 806 810 385,000
2016/04/18 789 815 773 812 593,000
2016/04/15 800 816 795 802 542,000
2016/04/14 795 804 788 804 675,000
2016/04/13 786 804 786 794 916,000
2016/04/12 785 797 779 786 845,000
2016/04/11 780 783 768 778 475,000
2016/04/08 776 791 769 780 792,000
2016/04/07 764 785 760 783 766,000
2016/04/06 756 773 753 773 828,000
2016/04/05 773 777 754 754 589,000
2016/04/04 774 788 773 779 726,000
2016/04/01 804 804 767 768 1,031,000
2016/03/31 815 820 802 803 605,000
2016/03/30 819 822 807 811 607,000
2016/03/29 794 813 792 810 676,000
2016/03/28 806 806 792 803 394,000
2016/03/25 815 815 792 796 655,000
2016/03/24 798 816 798 807 608,000
2016/03/23 808 814 795 802 609,000
2016/03/22 800 814 792 808 640,000
2016/03/18 813 814 798 800 983,000
2016/03/17 799 809 798 803 748,000
2016/03/16 783 800 781 798 1,428,000
2016/03/15 789 793 776 791 3,448,000
2016/03/14 829 841 820 834 652,000
2016/03/11 817 835 802 831 1,323,000
2016/03/10 839 847 824 830 1,090,000
2016/03/09 835 850 829 845 663,000
2016/03/08 854 861 834 850 607,000
2016/03/07 854 859 839 854 712,000
2016/03/04 838 865 832 864 756,000
2016/03/03 851 852 827 837 847,000
2016/03/02 842 853 839 852 656,000
2016/03/01 821 835 820 834 567,000
2016/02/29 844 858 831 832 810,000
2016/02/26 810 841 810 835 724,000
2016/02/25 810 827 808 820 1,006,000
2016/02/24 800 825 793 817 703,000
2016/02/23 827 831 803 815 959,000
2016/02/22 827 852 827 839 955,000
2016/02/19 822 844 809 837 1,387,000
2016/02/18 839 848 825 829 687,000
2016/02/17 829 845 816 829 889,000
2016/02/16 843 860 826 826 1,138,000
2016/02/15 839 846 822 838 1,424,000
2016/02/12 819 855 789 790 2,929,000
2016/02/10 874 877 852 860 3,363,000
2016/02/09 882 909 858 886 4,728,000
2016/02/08 755 788 755 777 986,000
2016/02/05 770 778 759 770 828,000
2016/02/04 751 784 751 770 790,000
2016/02/03 749 772 740 764 1,274,000
2016/02/02 806 817 768 773 1,230,000
2016/02/01 837 856 812 821 2,048,000
2016/01/29 723 740 711 732 450,000
2016/01/28 716 725 707 715 363,000
2016/01/27 714 728 713 727 366,000
2016/01/26 721 721 707 707 226,000
2016/01/25 740 743 721 726 340,000
2016/01/22 708 726 703 726 459,000
2016/01/21 705 719 685 685 595,000
2016/01/20 716 720 705 706 550,000
2016/01/19 726 733 714 722 464,000
2016/01/18 733 733 720 726 510,000
2016/01/15 767 771 734 738 706,000
2016/01/14 748 753 738 753 354,000
2016/01/13 751 764 750 763 179,000
2016/01/12 760 760 742 743 363,000
2016/01/08 780 783 766 766 328,000
2016/01/07 792 793 779 783 308,000
2016/01/06 804 811 789 792 245,000
2016/01/05 807 808 797 802 364,000
2016/01/04 817 818 800 803 381,000

このページの先頭へ