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
2019/12/30 1,051 1,059 1,046 1,049 213,600
2019/12/27 1,064 1,067 1,062 1,065 153,500
2019/12/26 1,055 1,061 1,051 1,058 133,700
2019/12/25 1,060 1,060 1,049 1,054 206,400
2019/12/24 1,061 1,068 1,056 1,060 153,300
2019/12/23 1,065 1,065 1,056 1,060 237,800
2019/12/20 1,070 1,072 1,061 1,065 324,500
2019/12/19 1,079 1,093 1,075 1,077 223,000
2019/12/18 1,080 1,087 1,073 1,080 311,500
2019/12/17 1,100 1,100 1,077 1,086 353,700
2019/12/16 1,084 1,095 1,084 1,088 391,000
2019/12/13 1,076 1,078 1,069 1,075 389,200
2019/12/12 1,077 1,078 1,067 1,068 339,300
2019/12/11 1,081 1,083 1,071 1,076 270,100
2019/12/10 1,085 1,097 1,082 1,086 452,300
2019/12/09 1,095 1,104 1,087 1,088 348,200
2019/12/06 1,077 1,092 1,072 1,088 753,600
2019/12/05 1,065 1,080 1,060 1,068 561,300
2019/12/04 1,046 1,057 1,039 1,057 309,100
2019/12/03 1,038 1,055 1,034 1,052 314,800
2019/12/02 1,043 1,058 1,042 1,054 338,800
2019/11/29 1,048 1,052 1,041 1,041 283,200
2019/11/28 1,058 1,060 1,046 1,051 304,500
2019/11/27 1,055 1,060 1,051 1,056 260,000
2019/11/26 1,065 1,075 1,052 1,055 369,200
2019/11/25 1,084 1,085 1,062 1,068 377,700
2019/11/22 1,065 1,092 1,065 1,075 602,400
2019/11/21 1,061 1,064 1,045 1,060 557,900
2019/11/20 1,063 1,067 1,055 1,065 358,600
2019/11/19 1,075 1,079 1,067 1,076 363,900
2019/11/18 1,091 1,091 1,066 1,078 450,900
2019/11/15 1,080 1,101 1,080 1,095 732,400
2019/11/14 1,100 1,114 1,075 1,080 1,286,800
2019/11/13 1,061 1,067 1,057 1,059 537,000
2019/11/12 1,045 1,062 1,044 1,058 548,500
2019/11/11 1,034 1,042 1,031 1,039 481,300
2019/11/08 1,050 1,050 1,030 1,034 385,900
2019/11/07 1,046 1,048 1,034 1,035 363,900
2019/11/06 1,060 1,062 1,044 1,050 504,000
2019/11/05 1,024 1,051 1,019 1,050 516,900
2019/11/01 1,001 1,024 998 1,015 706,800
2019/10/31 1,035 1,040 1,021 1,028 564,600
2019/10/30 1,028 1,032 1,020 1,025 1,132,300
2019/10/29 1,043 1,048 1,033 1,037 392,600
2019/10/28 1,044 1,050 1,026 1,031 406,000
2019/10/25 1,042 1,051 1,038 1,046 432,200
2019/10/24 1,041 1,041 1,029 1,034 360,500
2019/10/23 1,034 1,041 1,017 1,041 696,300
2019/10/21 1,019 1,036 1,018 1,025 386,800
2019/10/18 1,010 1,024 1,010 1,012 345,500
2019/10/17 1,013 1,020 1,006 1,010 533,200
2019/10/16 1,031 1,039 1,010 1,013 649,900
2019/10/15 1,020 1,029 1,019 1,022 689,700
2019/10/11 992 1,015 986 1,005 900,900
2019/10/10 996 997 964 986 661,600
2019/10/09 968 984 964 982 436,000
2019/10/08 968 976 962 972 444,800
2019/10/07 954 957 948 957 250,100
2019/10/04 949 957 935 953 401,900
2019/10/03 951 956 944 953 304,100
2019/10/02 972 979 967 972 399,900
2019/10/01 969 979 966 975 364,800
2019/09/30 969 970 960 966 547,900
2019/09/27 990 996 974 981 813,500
2019/09/26 1,013 1,020 1,009 1,012 722,400
2019/09/25 991 1,003 984 999 378,200
2019/09/24 992 1,008 983 987 601,000
2019/09/20 999 999 973 978 956,600
2019/09/19 989 1,004 986 990 485,200
2019/09/18 1,016 1,016 983 985 676,400
2019/09/17 996 1,018 988 1,007 1,181,900
2019/09/13 964 981 958 974 875,300
2019/09/12 972 973 959 959 701,600
2019/09/11 934 956 929 953 760,500
2019/09/10 920 933 920 927 353,300
2019/09/09 912 916 901 914 315,000
2019/09/06 920 927 910 911 337,400
2019/09/05 893 912 893 907 392,600
2019/09/04 894 895 881 884 480,800
2019/09/03 889 899 887 895 330,000
2019/09/02 900 900 880 881 343,700
2019/08/30 899 911 896 911 559,600
2019/08/29 888 891 880 889 337,500
2019/08/28 887 889 878 880 211,900
2019/08/27 890 892 879 888 308,000
2019/08/26 874 879 870 875 418,800
2019/08/23 887 890 882 889 484,400
2019/08/22 888 888 876 883 417,200
2019/08/21 886 888 882 887 300,800
2019/08/20 885 897 884 897 212,200
2019/08/19 888 888 882 886 237,800
2019/08/16 875 885 872 883 292,100
2019/08/15 867 882 867 880 679,700
2019/08/14 883 884 867 884 583,800
2019/08/13 875 880 865 873 408,300
2019/08/09 896 898 885 888 257,500
2019/08/08 883 901 882 892 237,600
2019/08/07 878 887 878 883 339,100
2019/08/06 860 887 858 885 450,800
2019/08/05 899 901 873 884 409,900
2019/08/02 925 930 907 910 402,800
2019/08/01 947 949 933 939 341,500
2019/07/31 949 956 935 954 737,700
2019/07/30 933 943 933 943 286,500
2019/07/29 937 943 930 935 272,500
2019/07/26 935 939 927 935 427,200
2019/07/25 946 946 933 938 489,300
2019/07/24 952 958 944 949 379,200
2019/07/23 940 952 937 949 439,000
2019/07/22 943 947 934 935 284,500
2019/07/19 921 944 920 942 393,900
2019/07/18 935 940 916 917 401,700
2019/07/17 937 944 933 940 300,800
2019/07/16 946 949 931 936 431,300
2019/07/12 942 947 938 940 269,300
2019/07/11 931 943 931 937 253,100
2019/07/10 925 932 915 929 446,400
2019/07/09 931 931 920 922 370,700
2019/07/08 923 928 921 922 275,600
2019/07/05 942 945 933 935 266,900
2019/07/04 928 939 925 937 397,900
2019/07/03 921 922 912 922 309,600
2019/07/02 926 931 924 925 207,800
2019/07/01 913 926 912 926 376,500
2019/06/28 904 906 894 900 446,900
2019/06/27 886 899 885 899 319,000
2019/06/26 883 889 876 879 241,100
2019/06/25 901 901 885 887 314,900
2019/06/24 888 896 885 895 207,500
2019/06/21 898 899 883 888 486,800
2019/06/20 906 907 892 897 434,800
2019/06/19 887 902 884 900 462,100
2019/06/18 897 904 876 879 443,600
2019/06/17 893 900 891 894 249,600
2019/06/14 906 906 892 895 462,500
2019/06/13 898 905 880 887 443,800
2019/06/12 901 906 898 904 178,200
2019/06/11 906 912 899 905 245,200
2019/06/10 897 909 889 906 348,300
2019/06/07 886 889 877 887 392,600
2019/06/06 895 902 885 890 354,300
2019/06/05 899 902 891 895 334,600
2019/06/04 869 878 867 878 360,700
2019/06/03 871 872 858 867 521,100
2019/05/31 879 886 875 880 424,500
2019/05/30 881 889 874 889 501,100
2019/05/29 870 896 865 888 523,100
2019/05/28 884 887 872 877 409,900
2019/05/27 895 898 888 892 257,200
2019/05/24 880 896 871 889 492,300
2019/05/23 895 899 889 895 373,600
2019/05/22 891 904 889 901 290,000
2019/05/21 894 895 888 890 384,500
2019/05/20 890 907 887 903 387,100
2019/05/17 891 894 883 887 598,100
2019/05/16 890 894 884 891 769,000
2019/05/15 893 895 880 894 612,200
2019/05/14 862 890 861 888 486,400
2019/05/13 886 890 866 885 726,600
2019/05/10 893 897 883 889 593,700
2019/05/09 901 907 895 899 538,000
2019/05/08 940 942 910 911 692,300
2019/05/07 946 969 943 955 885,000
2019/04/26 924 945 915 935 1,287,800
2019/04/25 915 929 911 928 391,900
2019/04/24 935 939 908 914 328,300
2019/04/23 921 932 918 931 523,900
2019/04/22 915 923 908 921 240,100
2019/04/19 918 922 911 915 247,500
2019/04/18 936 936 903 913 828,600
2019/04/17 935 940 933 936 238,700
2019/04/16 947 949 938 940 203,400
2019/04/15 937 953 936 941 347,100
2019/04/12 928 930 924 930 382,100
2019/04/11 936 937 926 929 366,800
2019/04/10 943 945 935 941 264,800
2019/04/09 950 953 941 946 302,800
2019/04/08 968 969 948 955 391,700
2019/04/05 974 977 964 967 225,100
2019/04/04 962 971 960 965 326,100
2019/04/03 960 963 953 959 472,400
2019/04/02 976 979 958 966 532,500
2019/04/01 955 975 955 965 659,300
2019/03/29 947 949 936 946 827,300
2019/03/28 966 970 945 947 563,000
2019/03/27 952 973 949 968 495,600
2019/03/26 959 982 958 980 1,419,100
2019/03/25 971 972 954 960 765,500
2019/03/22 985 986 979 984 438,400
2019/03/20 980 986 980 984 407,400
2019/03/19 989 989 980 982 305,500
2019/03/18 993 993 980 989 290,700
2019/03/15 978 986 977 984 373,500
2019/03/14 1,002 1,002 980 981 339,600
2019/03/13 994 1,001 993 997 219,200
2019/03/12 998 1,001 993 1,000 241,800
2019/03/11 985 994 979 988 416,700
2019/03/08 999 1,003 990 991 496,100
2019/03/07 1,019 1,024 1,016 1,023 245,600
2019/03/06 1,013 1,021 1,007 1,017 419,100
2019/03/05 1,006 1,014 1,001 1,014 229,400
2019/03/04 1,015 1,015 1,002 1,009 178,500
2019/03/01 1,004 1,010 999 1,005 336,100
2019/02/28 1,010 1,010 992 996 757,000
2019/02/27 1,006 1,017 1,002 1,014 602,700
2019/02/26 1,008 1,022 995 1,006 623,900
2019/02/25 1,033 1,041 1,029 1,038 225,500
2019/02/22 1,023 1,033 1,011 1,031 500,700
2019/02/21 1,030 1,033 1,020 1,023 543,500
2019/02/20 1,035 1,042 1,034 1,041 296,500
2019/02/19 1,030 1,033 1,025 1,031 206,700
2019/02/18 1,033 1,034 1,025 1,030 369,800
2019/02/15 1,017 1,023 1,009 1,021 329,600
2019/02/14 1,004 1,021 1,004 1,017 387,100
2019/02/13 1,009 1,012 991 1,004 376,100
2019/02/12 993 1,005 990 994 397,700
2019/02/08 989 996 980 991 406,600
2019/02/07 1,010 1,012 986 994 578,800
2019/02/06 1,020 1,029 1,017 1,025 270,700
2019/02/05 1,021 1,033 1,013 1,019 402,900
2019/02/04 1,010 1,036 1,009 1,027 659,000
2019/02/01 1,011 1,018 992 998 589,400
2019/01/31 1,037 1,046 1,011 1,022 488,800
2019/01/30 1,036 1,037 1,029 1,030 395,700
2019/01/29 1,014 1,031 1,012 1,027 276,500
2019/01/28 1,028 1,030 1,014 1,020 262,200
2019/01/25 1,042 1,047 1,026 1,034 346,900
2019/01/24 1,049 1,057 1,043 1,049 252,300
2019/01/23 1,039 1,058 1,038 1,049 258,400
2019/01/22 1,070 1,073 1,048 1,053 206,100
2019/01/21 1,068 1,070 1,060 1,065 156,200
2019/01/18 1,050 1,071 1,050 1,063 295,000
2019/01/17 1,040 1,045 1,033 1,039 201,700
2019/01/16 1,059 1,059 1,032 1,035 373,200
2019/01/15 1,034 1,065 1,033 1,057 258,700
2019/01/11 1,064 1,065 1,046 1,056 240,200
2019/01/10 1,041 1,056 1,037 1,047 290,600
2019/01/09 1,059 1,061 1,045 1,055 312,800
2019/01/08 1,063 1,065 1,049 1,057 303,900
2019/01/07 1,069 1,070 1,048 1,056 375,400
2019/01/04 1,038 1,051 1,024 1,046 546,300

このページの先頭へ