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
2020/12/30 874 880 864 873 466,900
2020/12/29 870 891 870 879 774,100
2020/12/28 868 879 856 863 906,400
2020/12/25 830 861 827 861 963,600
2020/12/24 811 820 810 812 406,800
2020/12/23 803 808 798 806 324,000
2020/12/22 803 806 796 799 368,300
2020/12/21 804 807 799 806 259,100
2020/12/18 794 801 786 801 478,300
2020/12/17 802 804 796 801 395,600
2020/12/16 810 812 804 804 336,200
2020/12/15 810 813 806 807 376,800
2020/12/14 816 827 815 819 367,200
2020/12/11 812 812 803 811 372,200
2020/12/10 811 817 807 817 350,900
2020/12/09 808 817 804 817 293,800
2020/12/08 805 809 803 809 273,000
2020/12/07 817 818 804 809 429,700
2020/12/04 808 813 803 812 378,700
2020/12/03 800 814 800 807 331,400
2020/12/02 805 808 797 802 469,100
2020/12/01 804 807 793 798 472,900
2020/11/30 818 818 795 798 679,500
2020/11/27 820 820 810 820 458,600
2020/11/26 814 817 808 812 310,000
2020/11/25 823 826 815 817 561,800
2020/11/24 823 825 812 813 477,200
2020/11/20 800 814 799 811 407,800
2020/11/19 801 810 800 805 663,900
2020/11/18 803 805 793 793 410,700
2020/11/17 802 804 794 802 423,800
2020/11/16 798 803 791 799 420,000
2020/11/13 801 801 789 798 422,200
2020/11/12 802 809 793 799 502,500
2020/11/11 826 835 804 807 589,100
2020/11/10 817 823 803 812 1,068,000
2020/11/09 821 821 805 814 459,100
2020/11/06 821 825 815 818 376,600
2020/11/05 806 816 798 816 425,400
2020/11/04 827 827 802 806 489,900
2020/11/02 794 823 794 818 689,300
2020/10/30 800 800 774 783 595,700
2020/10/29 782 794 779 794 277,100
2020/10/28 787 793 780 786 435,500
2020/10/27 809 809 798 800 362,500
2020/10/26 810 818 810 814 201,900
2020/10/23 819 826 811 816 237,800
2020/10/22 820 823 811 813 240,900
2020/10/21 811 822 811 819 419,200
2020/10/20 851 852 810 815 706,500
2020/10/19 847 851 842 844 192,000
2020/10/16 846 851 840 840 200,800
2020/10/15 850 854 844 847 210,200
2020/10/14 841 847 841 842 255,300
2020/10/13 856 857 844 854 272,800
2020/10/12 849 852 843 849 281,200
2020/10/09 866 866 855 859 284,400
2020/10/08 864 869 856 862 379,800
2020/10/07 864 868 855 856 388,500
2020/10/06 867 874 863 865 283,300
2020/10/05 864 874 860 866 266,900
2020/10/02 862 868 844 847 409,800
2020/09/30 878 881 860 860 446,300
2020/09/29 882 882 868 880 362,200
2020/09/28 884 893 874 891 472,100
2020/09/25 875 881 873 875 359,800
2020/09/24 875 876 865 867 333,200
2020/09/23 872 878 868 871 440,500
2020/09/18 880 886 876 885 574,700
2020/09/17 866 872 861 870 417,000
2020/09/16 877 878 865 866 430,600
2020/09/15 879 882 870 873 403,300
2020/09/14 862 872 862 869 472,700
2020/09/11 849 855 846 850 430,500
2020/09/10 838 849 838 846 436,400
2020/09/09 825 836 825 836 403,300
2020/09/08 834 838 828 837 278,000
2020/09/07 838 838 826 831 274,000
2020/09/04 830 842 829 839 442,300
2020/09/03 842 846 835 835 353,400
2020/09/02 836 836 826 828 463,800
2020/09/01 829 836 826 833 322,700
2020/08/31 830 844 830 832 309,600
2020/08/28 844 849 819 828 677,200
2020/08/27 847 851 841 844 205,300
2020/08/26 847 854 845 849 461,500
2020/08/25 847 860 845 858 468,600
2020/08/24 834 840 824 838 365,700
2020/08/21 841 844 832 834 479,100
2020/08/20 842 847 831 834 1,057,800
2020/08/19 850 857 839 851 699,400
2020/08/18 867 873 856 858 527,500
2020/08/17 880 882 870 876 210,800
2020/08/14 880 887 876 884 288,600
2020/08/13 880 882 867 879 258,200
2020/08/12 869 885 862 881 444,300
2020/08/11 850 870 850 869 302,200
2020/08/07 845 849 839 843 263,100
2020/08/06 827 844 827 837 265,900
2020/08/05 837 837 827 827 220,400
2020/08/04 828 844 825 839 216,000
2020/08/03 823 832 810 825 454,500
2020/07/31 849 855 818 826 507,700
2020/07/30 862 867 848 862 385,800
2020/07/29 876 876 860 862 311,200
2020/07/28 887 888 876 879 313,900
2020/07/27 883 894 878 894 343,200
2020/07/22 901 909 895 898 168,000
2020/07/21 905 906 893 899 256,000
2020/07/20 905 915 898 913 134,100
2020/07/17 904 913 900 910 125,300
2020/07/16 912 916 902 907 317,400
2020/07/15 905 909 892 901 214,900
2020/07/14 885 902 885 895 153,700
2020/07/13 892 900 887 900 145,400
2020/07/10 892 894 877 877 274,100
2020/07/09 893 896 886 892 249,300
2020/07/08 902 909 894 894 227,400
2020/07/07 914 914 896 903 276,500
2020/07/06 904 917 904 917 177,100
2020/07/03 903 906 893 905 226,400
2020/07/02 908 911 894 894 331,600
2020/07/01 921 924 901 905 289,000
2020/06/30 918 929 916 917 380,200
2020/06/29 909 914 902 903 348,700
2020/06/26 919 927 915 923 360,900
2020/06/25 921 921 912 917 279,200
2020/06/24 932 934 918 927 383,900
2020/06/23 946 952 938 940 313,900
2020/06/22 935 942 935 942 248,500
2020/06/19 952 954 940 948 534,700
2020/06/18 962 962 939 956 731,000
2020/06/17 973 983 970 970 279,600
2020/06/16 958 970 950 965 242,900
2020/06/15 952 965 943 943 217,100
2020/06/12 960 967 949 957 557,400
2020/06/11 971 976 964 969 255,900
2020/06/10 978 980 971 973 217,200
2020/06/09 978 983 971 980 187,800
2020/06/08 978 984 972 983 358,200
2020/06/05 977 977 965 969 250,600
2020/06/04 987 988 970 978 240,000
2020/06/03 995 998 977 981 269,800
2020/06/02 986 991 980 980 291,600
2020/06/01 978 981 970 981 316,800
2020/05/29 996 1,003 981 984 763,900
2020/05/28 1,015 1,022 998 1,007 560,500
2020/05/27 984 1,006 973 1,001 560,700
2020/05/26 969 988 957 983 521,000
2020/05/25 965 965 950 956 151,200
2020/05/22 959 966 954 956 292,800
2020/05/21 966 967 952 963 523,500
2020/05/20 948 957 942 951 333,300
2020/05/19 950 955 933 942 535,700
2020/05/18 911 925 900 924 294,000
2020/05/15 919 919 897 906 309,500
2020/05/14 912 920 897 900 345,000
2020/05/13 905 919 903 914 446,700
2020/05/12 923 923 912 913 353,800
2020/05/11 916 927 911 924 415,400
2020/05/08 911 915 898 901 356,300
2020/05/07 887 905 882 900 651,500
2020/05/01 905 907 874 880 353,200
2020/04/30 917 923 892 905 836,300
2020/04/28 869 889 856 872 823,600
2020/04/27 847 864 847 864 295,300
2020/04/24 849 850 835 849 290,100
2020/04/23 832 843 825 841 267,000
2020/04/22 816 833 812 829 325,300
2020/04/21 820 827 813 826 379,300
2020/04/20 838 844 832 835 375,300
2020/04/17 847 852 832 836 388,700
2020/04/16 817 841 813 840 429,000
2020/04/15 826 832 814 819 586,500
2020/04/14 836 843 830 838 421,100
2020/04/13 856 861 844 849 249,100
2020/04/10 845 870 839 868 294,900
2020/04/09 848 859 840 850 374,700
2020/04/08 854 866 840 848 567,800
2020/04/07 845 860 826 847 506,500
2020/04/06 820 848 818 844 539,900
2020/04/03 826 852 815 827 475,100
2020/04/02 823 840 821 827 410,100
2020/04/01 850 863 828 835 530,800
2020/03/31 863 884 846 861 705,100
2020/03/30 856 873 827 873 703,100
2020/03/27 883 893 873 893 875,200
2020/03/26 835 865 824 858 706,100
2020/03/25 865 870 830 850 728,200
2020/03/24 817 846 796 820 967,600
2020/03/23 785 814 772 809 2,053,200
2020/03/19 799 802 750 755 2,382,000
2020/03/18 816 841 786 789 1,084,300
2020/03/17 761 826 761 822 1,249,200
2020/03/16 793 801 774 774 762,700
2020/03/13 784 816 767 797 1,559,300
2020/03/12 838 841 812 825 896,400
2020/03/11 850 879 850 853 774,100
2020/03/10 837 858 823 855 941,300
2020/03/09 860 863 837 852 859,800
2020/03/06 880 882 869 874 544,800
2020/03/05 909 910 893 895 481,200
2020/03/04 886 904 885 898 601,400
2020/03/03 934 935 897 898 733,500
2020/03/02 905 940 905 929 675,800
2020/02/28 921 937 914 915 759,000
2020/02/27 956 965 946 951 449,200
2020/02/26 955 973 955 971 473,200
2020/02/25 965 981 963 966 614,000
2020/02/21 1,001 1,008 997 997 278,800
2020/02/20 1,012 1,026 1,003 1,003 406,000
2020/02/19 1,017 1,020 1,005 1,005 369,500
2020/02/18 1,006 1,010 1,002 1,005 304,400
2020/02/17 1,021 1,022 1,009 1,015 184,800
2020/02/14 1,022 1,030 1,022 1,030 347,500
2020/02/13 1,042 1,042 1,019 1,027 258,100
2020/02/12 1,054 1,055 1,032 1,036 446,500
2020/02/10 1,052 1,064 1,050 1,055 368,100
2020/02/07 1,058 1,064 1,053 1,054 399,100
2020/02/06 1,058 1,061 1,047 1,049 757,600
2020/02/05 1,058 1,067 1,056 1,056 406,900
2020/02/04 1,037 1,047 1,026 1,044 526,500
2020/02/03 1,015 1,043 1,015 1,032 684,400
2020/01/31 1,015 1,065 1,015 1,041 831,600
2020/01/30 1,016 1,037 1,008 1,012 536,500
2020/01/29 1,017 1,026 1,011 1,024 330,500
2020/01/28 1,000 1,016 997 1,007 644,800
2020/01/27 1,025 1,028 1,020 1,021 271,200
2020/01/24 1,046 1,049 1,038 1,041 286,900
2020/01/23 1,043 1,058 1,043 1,046 288,100
2020/01/22 1,042 1,057 1,040 1,051 265,200
2020/01/21 1,049 1,057 1,045 1,048 296,400
2020/01/20 1,035 1,047 1,035 1,043 229,500
2020/01/17 1,020 1,031 1,019 1,025 301,200
2020/01/16 1,019 1,029 1,014 1,026 412,100
2020/01/15 1,002 1,023 1,002 1,021 390,100
2020/01/14 1,027 1,029 1,011 1,018 688,400
2020/01/10 1,031 1,044 1,030 1,036 394,900
2020/01/09 1,057 1,058 1,035 1,044 527,100
2020/01/08 1,045 1,045 1,030 1,040 329,800
2020/01/07 1,057 1,064 1,054 1,061 304,100
2020/01/06 1,031 1,047 1,030 1,045 394,600

このページの先頭へ