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 |
---|---|---|---|---|---|
2021/12/30 | 863 | 864 | 857 | 857 | 164,600 |
2021/12/29 | 856 | 867 | 856 | 867 | 144,000 |
2021/12/28 | 847 | 856 | 845 | 854 | 171,400 |
2021/12/27 | 842 | 842 | 834 | 840 | 178,400 |
2021/12/24 | 849 | 849 | 843 | 843 | 97,600 |
2021/12/23 | 855 | 856 | 846 | 850 | 106,600 |
2021/12/22 | 852 | 852 | 845 | 848 | 125,600 |
2021/12/21 | 849 | 851 | 840 | 845 | 186,600 |
2021/12/20 | 848 | 849 | 837 | 839 | 164,100 |
2021/12/17 | 861 | 864 | 852 | 857 | 339,800 |
2021/12/16 | 860 | 864 | 857 | 864 | 245,300 |
2021/12/15 | 848 | 856 | 848 | 854 | 117,300 |
2021/12/14 | 844 | 851 | 843 | 844 | 316,600 |
2021/12/13 | 845 | 849 | 837 | 839 | 147,300 |
2021/12/10 | 850 | 850 | 836 | 841 | 153,200 |
2021/12/09 | 845 | 851 | 840 | 845 | 188,200 |
2021/12/08 | 861 | 865 | 844 | 844 | 230,300 |
2021/12/07 | 848 | 862 | 840 | 860 | 341,900 |
2021/12/06 | 831 | 842 | 831 | 838 | 219,300 |
2021/12/03 | 824 | 836 | 819 | 836 | 207,200 |
2021/12/02 | 813 | 830 | 813 | 819 | 200,000 |
2021/12/01 | 800 | 828 | 800 | 825 | 302,500 |
2021/11/30 | 820 | 836 | 808 | 810 | 439,500 |
2021/11/29 | 822 | 826 | 813 | 816 | 282,400 |
2021/11/26 | 842 | 843 | 831 | 835 | 189,400 |
2021/11/25 | 844 | 851 | 844 | 844 | 72,000 |
2021/11/24 | 849 | 852 | 843 | 844 | 151,900 |
2021/11/22 | 852 | 854 | 844 | 846 | 165,400 |
2021/11/19 | 856 | 864 | 855 | 860 | 128,600 |
2021/11/18 | 854 | 855 | 845 | 854 | 146,000 |
2021/11/17 | 862 | 866 | 857 | 858 | 152,700 |
2021/11/16 | 870 | 877 | 864 | 865 | 149,300 |
2021/11/15 | 876 | 878 | 867 | 869 | 128,200 |
2021/11/12 | 865 | 880 | 865 | 876 | 148,200 |
2021/11/11 | 864 | 872 | 862 | 866 | 142,300 |
2021/11/10 | 868 | 871 | 862 | 862 | 98,200 |
2021/11/09 | 870 | 875 | 864 | 866 | 139,400 |
2021/11/08 | 883 | 886 | 873 | 874 | 212,300 |
2021/11/05 | 890 | 894 | 884 | 885 | 157,400 |
2021/11/04 | 893 | 902 | 889 | 900 | 219,000 |
2021/11/02 | 887 | 899 | 886 | 889 | 291,200 |
2021/11/01 | 902 | 904 | 890 | 899 | 350,600 |
2021/10/29 | 889 | 889 | 874 | 882 | 302,500 |
2021/10/28 | 893 | 895 | 881 | 889 | 345,100 |
2021/10/27 | 910 | 913 | 896 | 898 | 178,000 |
2021/10/26 | 911 | 913 | 904 | 907 | 103,100 |
2021/10/25 | 902 | 911 | 901 | 902 | 156,600 |
2021/10/22 | 894 | 904 | 891 | 898 | 181,000 |
2021/10/21 | 905 | 908 | 897 | 898 | 153,000 |
2021/10/20 | 902 | 909 | 902 | 904 | 169,900 |
2021/10/19 | 911 | 914 | 901 | 901 | 246,300 |
2021/10/18 | 919 | 919 | 910 | 912 | 276,700 |
2021/10/15 | 909 | 919 | 908 | 919 | 163,300 |
2021/10/14 | 908 | 910 | 902 | 908 | 166,200 |
2021/10/13 | 921 | 921 | 915 | 915 | 150,200 |
2021/10/12 | 918 | 922 | 914 | 914 | 184,300 |
2021/10/11 | 917 | 931 | 917 | 929 | 194,000 |
2021/10/08 | 930 | 933 | 921 | 923 | 199,500 |
2021/10/07 | 929 | 932 | 920 | 920 | 248,100 |
2021/10/06 | 918 | 931 | 915 | 927 | 302,600 |
2021/10/05 | 921 | 927 | 913 | 919 | 249,500 |
2021/10/04 | 932 | 940 | 929 | 933 | 337,700 |
2021/10/01 | 933 | 933 | 914 | 917 | 338,300 |
2021/09/30 | 929 | 941 | 929 | 930 | 255,500 |
2021/09/29 | 922 | 931 | 921 | 931 | 313,800 |
2021/09/28 | 965 | 965 | 944 | 951 | 308,500 |
2021/09/27 | 947 | 948 | 939 | 943 | 224,300 |
2021/09/24 | 944 | 950 | 939 | 947 | 248,600 |
2021/09/22 | 935 | 938 | 929 | 929 | 311,400 |
2021/09/21 | 946 | 961 | 943 | 946 | 243,300 |
2021/09/17 | 960 | 967 | 950 | 965 | 549,700 |
2021/09/16 | 969 | 969 | 958 | 966 | 399,400 |
2021/09/15 | 966 | 966 | 945 | 954 | 330,900 |
2021/09/14 | 983 | 984 | 971 | 980 | 230,000 |
2021/09/13 | 964 | 978 | 960 | 978 | 198,800 |
2021/09/10 | 961 | 975 | 960 | 975 | 292,800 |
2021/09/09 | 964 | 974 | 961 | 966 | 238,800 |
2021/09/08 | 964 | 977 | 960 | 969 | 356,900 |
2021/09/07 | 967 | 979 | 961 | 964 | 370,400 |
2021/09/06 | 958 | 960 | 948 | 951 | 168,500 |
2021/09/03 | 939 | 957 | 935 | 954 | 279,400 |
2021/09/02 | 940 | 946 | 934 | 939 | 410,000 |
2021/09/01 | 936 | 947 | 936 | 944 | 257,900 |
2021/08/31 | 936 | 948 | 930 | 946 | 278,000 |
2021/08/30 | 927 | 942 | 922 | 939 | 1,045,700 |
2021/08/27 | 920 | 921 | 911 | 917 | 211,500 |
2021/08/26 | 921 | 921 | 915 | 919 | 217,200 |
2021/08/25 | 932 | 939 | 928 | 931 | 222,700 |
2021/08/24 | 928 | 937 | 926 | 934 | 259,600 |
2021/08/23 | 921 | 936 | 921 | 931 | 263,200 |
2021/08/20 | 914 | 928 | 913 | 918 | 364,300 |
2021/08/19 | 923 | 934 | 920 | 929 | 210,600 |
2021/08/18 | 920 | 938 | 920 | 932 | 181,100 |
2021/08/17 | 939 | 942 | 924 | 928 | 217,800 |
2021/08/16 | 939 | 939 | 923 | 930 | 272,800 |
2021/08/13 | 940 | 945 | 935 | 940 | 251,300 |
2021/08/12 | 941 | 957 | 934 | 954 | 361,500 |
2021/08/11 | 961 | 964 | 925 | 926 | 553,800 |
2021/08/10 | 916 | 949 | 915 | 947 | 900,600 |
2021/08/06 | 895 | 903 | 889 | 894 | 180,200 |
2021/08/05 | 900 | 908 | 893 | 895 | 193,900 |
2021/08/04 | 921 | 924 | 902 | 904 | 271,000 |
2021/08/03 | 918 | 929 | 915 | 924 | 262,600 |
2021/08/02 | 923 | 935 | 919 | 923 | 420,400 |
2021/07/30 | 896 | 922 | 895 | 916 | 1,134,500 |
2021/07/29 | 900 | 905 | 895 | 903 | 325,600 |
2021/07/28 | 897 | 899 | 891 | 892 | 191,300 |
2021/07/27 | 903 | 903 | 895 | 898 | 222,300 |
2021/07/26 | 907 | 907 | 892 | 895 | 218,500 |
2021/07/21 | 907 | 909 | 892 | 892 | 191,900 |
2021/07/20 | 890 | 898 | 888 | 892 | 242,700 |
2021/07/19 | 907 | 907 | 897 | 902 | 229,400 |
2021/07/16 | 916 | 920 | 905 | 907 | 233,400 |
2021/07/15 | 929 | 933 | 916 | 918 | 276,500 |
2021/07/14 | 911 | 928 | 909 | 924 | 282,700 |
2021/07/13 | 900 | 910 | 898 | 910 | 356,200 |
2021/07/12 | 895 | 898 | 888 | 895 | 309,100 |
2021/07/09 | 862 | 877 | 859 | 874 | 399,100 |
2021/07/08 | 871 | 878 | 869 | 869 | 283,600 |
2021/07/07 | 864 | 877 | 863 | 876 | 277,400 |
2021/07/06 | 875 | 877 | 871 | 872 | 148,100 |
2021/07/05 | 870 | 878 | 870 | 871 | 150,100 |
2021/07/02 | 869 | 876 | 869 | 875 | 179,900 |
2021/07/01 | 876 | 877 | 868 | 869 | 255,000 |
2021/06/30 | 883 | 888 | 867 | 867 | 450,400 |
2021/06/29 | 879 | 881 | 867 | 873 | 347,200 |
2021/06/28 | 881 | 888 | 876 | 887 | 272,300 |
2021/06/25 | 873 | 877 | 868 | 872 | 310,700 |
2021/06/24 | 859 | 872 | 858 | 868 | 349,400 |
2021/06/23 | 877 | 882 | 861 | 864 | 248,400 |
2021/06/22 | 866 | 883 | 866 | 880 | 311,600 |
2021/06/21 | 851 | 856 | 844 | 851 | 386,300 |
2021/06/18 | 886 | 888 | 863 | 863 | 605,300 |
2021/06/17 | 887 | 893 | 885 | 886 | 229,800 |
2021/06/16 | 886 | 898 | 881 | 893 | 420,100 |
2021/06/15 | 889 | 890 | 881 | 886 | 380,300 |
2021/06/14 | 908 | 910 | 889 | 890 | 373,200 |
2021/06/11 | 906 | 907 | 895 | 904 | 385,700 |
2021/06/10 | 914 | 916 | 905 | 910 | 275,700 |
2021/06/09 | 919 | 921 | 915 | 915 | 147,600 |
2021/06/08 | 908 | 915 | 905 | 913 | 264,000 |
2021/06/07 | 917 | 918 | 909 | 915 | 248,400 |
2021/06/04 | 917 | 924 | 915 | 922 | 179,000 |
2021/06/03 | 924 | 926 | 916 | 916 | 250,500 |
2021/06/02 | 919 | 923 | 907 | 918 | 267,600 |
2021/06/01 | 911 | 919 | 907 | 917 | 229,600 |
2021/05/31 | 916 | 918 | 904 | 906 | 317,000 |
2021/05/28 | 912 | 919 | 908 | 916 | 240,600 |
2021/05/27 | 907 | 912 | 902 | 907 | 449,400 |
2021/05/26 | 921 | 924 | 910 | 910 | 195,100 |
2021/05/25 | 936 | 939 | 919 | 921 | 326,500 |
2021/05/24 | 933 | 939 | 931 | 931 | 165,600 |
2021/05/21 | 925 | 930 | 921 | 925 | 179,300 |
2021/05/20 | 928 | 934 | 922 | 922 | 175,300 |
2021/05/19 | 914 | 925 | 912 | 923 | 194,900 |
2021/05/18 | 919 | 925 | 914 | 925 | 199,300 |
2021/05/17 | 913 | 919 | 907 | 912 | 289,400 |
2021/05/14 | 927 | 932 | 916 | 916 | 228,100 |
2021/05/13 | 920 | 931 | 915 | 919 | 172,200 |
2021/05/12 | 937 | 942 | 923 | 928 | 299,800 |
2021/05/11 | 948 | 957 | 941 | 944 | 313,100 |
2021/05/10 | 953 | 958 | 945 | 955 | 300,400 |
2021/05/07 | 922 | 944 | 922 | 939 | 302,200 |
2021/05/06 | 942 | 947 | 929 | 934 | 424,400 |
2021/04/30 | 955 | 955 | 919 | 934 | 893,200 |
2021/04/28 | 978 | 994 | 960 | 961 | 631,400 |
2021/04/27 | 978 | 999 | 975 | 992 | 392,300 |
2021/04/26 | 1,007 | 1,008 | 977 | 978 | 351,700 |
2021/04/23 | 1,006 | 1,011 | 999 | 1,003 | 268,400 |
2021/04/22 | 1,003 | 1,021 | 1,003 | 1,009 | 324,500 |
2021/04/21 | 995 | 1,005 | 995 | 1,001 | 377,900 |
2021/04/20 | 1,018 | 1,018 | 1,006 | 1,015 | 367,500 |
2021/04/19 | 1,035 | 1,035 | 1,024 | 1,030 | 341,300 |
2021/04/16 | 1,050 | 1,055 | 1,029 | 1,038 | 562,500 |
2021/04/15 | 1,025 | 1,032 | 1,013 | 1,013 | 343,500 |
2021/04/14 | 1,000 | 1,017 | 994 | 1,014 | 465,900 |
2021/04/13 | 989 | 1,010 | 987 | 1,003 | 492,600 |
2021/04/12 | 975 | 988 | 971 | 987 | 378,400 |
2021/04/09 | 959 | 962 | 949 | 954 | 349,700 |
2021/04/08 | 956 | 957 | 939 | 944 | 218,600 |
2021/04/07 | 940 | 956 | 939 | 956 | 258,200 |
2021/04/06 | 975 | 975 | 949 | 952 | 298,500 |
2021/04/05 | 966 | 966 | 954 | 960 | 194,400 |
2021/04/02 | 980 | 980 | 955 | 959 | 193,300 |
2021/04/01 | 970 | 984 | 969 | 973 | 254,800 |
2021/03/31 | 975 | 982 | 970 | 971 | 345,000 |
2021/03/30 | 989 | 989 | 973 | 984 | 530,100 |
2021/03/29 | 992 | 1,002 | 984 | 1,002 | 568,700 |
2021/03/26 | 986 | 994 | 980 | 984 | 435,100 |
2021/03/25 | 960 | 976 | 958 | 972 | 567,100 |
2021/03/24 | 965 | 966 | 947 | 947 | 389,900 |
2021/03/23 | 982 | 991 | 975 | 975 | 383,800 |
2021/03/22 | 981 | 989 | 976 | 982 | 450,500 |
2021/03/19 | 978 | 989 | 972 | 984 | 602,400 |
2021/03/18 | 988 | 988 | 976 | 984 | 434,200 |
2021/03/17 | 987 | 995 | 981 | 995 | 311,600 |
2021/03/16 | 990 | 1,001 | 988 | 998 | 321,500 |
2021/03/15 | 987 | 994 | 984 | 992 | 335,100 |
2021/03/12 | 968 | 983 | 959 | 978 | 463,600 |
2021/03/11 | 953 | 976 | 950 | 972 | 500,900 |
2021/03/10 | 960 | 962 | 942 | 948 | 501,200 |
2021/03/09 | 952 | 961 | 943 | 959 | 414,500 |
2021/03/08 | 935 | 943 | 931 | 937 | 383,500 |
2021/03/05 | 905 | 925 | 898 | 925 | 489,900 |
2021/03/04 | 896 | 907 | 894 | 907 | 322,100 |
2021/03/03 | 892 | 903 | 890 | 901 | 425,600 |
2021/03/02 | 890 | 895 | 883 | 891 | 270,400 |
2021/03/01 | 883 | 892 | 879 | 890 | 295,100 |
2021/02/26 | 898 | 898 | 874 | 874 | 504,900 |
2021/02/25 | 895 | 898 | 885 | 897 | 404,900 |
2021/02/24 | 888 | 892 | 878 | 880 | 376,400 |
2021/02/22 | 888 | 890 | 882 | 884 | 299,800 |
2021/02/19 | 874 | 880 | 870 | 877 | 451,900 |
2021/02/18 | 880 | 882 | 873 | 881 | 481,200 |
2021/02/17 | 880 | 884 | 876 | 880 | 439,800 |
2021/02/16 | 895 | 900 | 882 | 884 | 513,000 |
2021/02/15 | 911 | 912 | 897 | 898 | 769,200 |
2021/02/12 | 908 | 909 | 899 | 903 | 556,300 |
2021/02/10 | 911 | 912 | 905 | 906 | 361,700 |
2021/02/09 | 922 | 922 | 909 | 919 | 497,500 |
2021/02/08 | 892 | 925 | 892 | 923 | 630,200 |
2021/02/05 | 904 | 905 | 897 | 901 | 328,500 |
2021/02/04 | 898 | 908 | 898 | 904 | 256,700 |
2021/02/03 | 890 | 897 | 887 | 895 | 269,500 |
2021/02/02 | 897 | 898 | 887 | 891 | 295,900 |
2021/02/01 | 896 | 904 | 886 | 890 | 521,700 |
2021/01/29 | 906 | 911 | 895 | 900 | 556,500 |
2021/01/28 | 905 | 916 | 902 | 913 | 1,420,200 |
2021/01/27 | 908 | 915 | 905 | 914 | 450,800 |
2021/01/26 | 905 | 906 | 898 | 899 | 329,700 |
2021/01/25 | 915 | 915 | 899 | 905 | 378,400 |
2021/01/22 | 912 | 922 | 908 | 911 | 487,600 |
2021/01/21 | 922 | 934 | 914 | 918 | 462,000 |
2021/01/20 | 901 | 920 | 899 | 917 | 402,600 |
2021/01/19 | 899 | 910 | 892 | 905 | 383,500 |
2021/01/18 | 910 | 917 | 903 | 907 | 278,700 |
2021/01/15 | 917 | 921 | 906 | 906 | 342,500 |
2021/01/14 | 909 | 920 | 905 | 917 | 391,900 |
2021/01/13 | 900 | 913 | 898 | 909 | 384,700 |
2021/01/12 | 904 | 915 | 897 | 900 | 493,500 |
2021/01/08 | 886 | 901 | 885 | 901 | 411,300 |
2021/01/07 | 894 | 901 | 884 | 886 | 619,100 |
2021/01/06 | 868 | 886 | 862 | 884 | 423,500 |
2021/01/05 | 870 | 872 | 857 | 861 | 639,600 |
2021/01/04 | 884 | 886 | 869 | 884 | 437,500 |