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
2022/12/30 875 877 860 861 322,000
2022/12/29 870 876 862 876 179,000
2022/12/28 872 876 869 876 122,600
2022/12/27 873 877 869 871 117,900
2022/12/26 863 869 863 868 130,300
2022/12/23 860 867 858 863 126,300
2022/12/22 859 865 856 863 159,900
2022/12/21 867 867 856 859 245,900
2022/12/20 871 877 860 865 293,600
2022/12/19 868 873 864 866 140,400
2022/12/16 869 875 866 873 395,800
2022/12/15 867 873 866 869 151,100
2022/12/14 865 872 864 870 178,600
2022/12/13 865 868 861 867 159,200
2022/12/12 858 864 856 856 200,900
2022/12/09 855 866 855 864 202,900
2022/12/08 860 860 849 856 198,600
2022/12/07 854 867 853 857 290,300
2022/12/06 856 857 848 854 242,400
2022/12/05 858 860 843 850 223,500
2022/12/02 857 858 844 855 250,300
2022/12/01 870 871 860 860 244,800
2022/11/30 879 885 866 868 471,500
2022/11/29 887 888 880 883 196,200
2022/11/28 891 895 884 889 199,500
2022/11/25 895 896 889 891 184,700
2022/11/24 892 895 887 895 294,000
2022/11/22 885 894 885 889 245,000
2022/11/21 880 884 876 880 193,800
2022/11/18 870 878 867 878 315,000
2022/11/17 860 868 860 867 179,300
2022/11/16 845 861 844 860 256,200
2022/11/15 844 850 843 848 152,100
2022/11/14 849 849 842 848 191,300
2022/11/11 871 871 849 849 288,900
2022/11/10 856 870 856 865 341,700
2022/11/09 862 866 859 864 238,400
2022/11/08 865 869 861 861 228,300
2022/11/07 864 866 857 860 197,700
2022/11/04 854 863 853 854 401,800
2022/11/02 845 869 842 867 545,900
2022/11/01 836 854 836 851 520,700
2022/10/31 838 840 824 836 521,300
2022/10/28 817 827 814 823 894,700
2022/10/27 831 831 823 823 201,700
2022/10/26 832 835 829 832 170,400
2022/10/25 828 830 826 829 194,100
2022/10/24 827 831 824 824 192,200
2022/10/21 830 833 824 825 192,700
2022/10/20 827 833 825 831 206,400
2022/10/19 828 834 826 830 148,500
2022/10/18 827 829 823 828 176,500
2022/10/17 821 827 820 822 182,600
2022/10/14 824 830 819 826 263,000
2022/10/13 818 820 814 816 266,400
2022/10/12 825 827 820 823 222,400
2022/10/11 828 834 823 825 316,500
2022/10/07 842 845 837 839 298,800
2022/10/06 849 859 847 848 293,700
2022/10/05 860 860 848 850 350,000
2022/10/04 843 855 843 854 367,700
2022/10/03 831 831 821 830 277,100
2022/09/30 840 847 832 832 267,900
2022/09/29 837 845 831 843 243,700
2022/09/28 832 844 829 841 382,200
2022/09/27 837 847 836 838 269,400
2022/09/26 840 844 835 838 271,300
2022/09/22 840 849 840 849 159,900
2022/09/21 853 853 845 845 151,700
2022/09/20 858 864 855 858 232,100
2022/09/16 848 860 848 860 360,100
2022/09/15 847 850 842 846 160,300
2022/09/14 841 850 839 845 268,300
2022/09/13 840 852 839 848 382,600
2022/09/12 851 851 842 846 146,200
2022/09/09 839 848 839 847 281,400
2022/09/08 833 842 831 841 311,000
2022/09/07 828 828 818 827 291,300
2022/09/06 837 837 826 829 315,600
2022/09/05 835 840 830 836 296,200
2022/09/02 840 844 836 842 202,800
2022/09/01 833 841 832 836 261,300
2022/08/31 839 843 838 839 228,100
2022/08/30 850 850 843 846 137,100
2022/08/29 839 846 838 844 179,400
2022/08/26 851 856 850 852 218,700
2022/08/25 855 857 849 854 195,700
2022/08/24 840 849 838 847 210,300
2022/08/23 839 839 832 837 156,000
2022/08/22 835 845 834 844 205,400
2022/08/19 836 843 836 839 177,000
2022/08/18 841 842 834 837 150,100
2022/08/17 840 844 838 843 200,100
2022/08/16 833 837 832 837 185,500
2022/08/15 836 838 833 836 146,600
2022/08/12 833 837 828 831 276,500
2022/08/10 827 827 818 827 190,600
2022/08/09 826 829 818 820 227,500
2022/08/08 823 829 821 825 284,900
2022/08/05 817 831 817 827 232,700
2022/08/04 828 828 817 819 256,500
2022/08/03 827 827 816 820 256,500
2022/08/02 840 841 824 827 320,900
2022/08/01 840 852 835 843 386,400
2022/07/29 846 847 822 825 1,094,800
2022/07/28 849 856 842 855 337,600
2022/07/27 863 863 847 849 257,900
2022/07/26 859 865 858 862 273,100
2022/07/25 869 873 865 865 188,000
2022/07/22 862 867 859 865 216,000
2022/07/21 853 863 850 861 215,800
2022/07/20 850 853 845 853 212,100
2022/07/19 853 854 838 839 160,300
2022/07/15 846 852 843 845 201,800
2022/07/14 842 846 838 843 230,200
2022/07/13 844 847 837 843 183,600
2022/07/12 855 855 841 842 235,500
2022/07/11 848 856 845 855 269,300
2022/07/08 843 852 838 842 534,800
2022/07/07 845 850 842 847 251,900
2022/07/06 839 843 836 840 238,800
2022/07/05 857 857 842 846 217,600
2022/07/04 852 856 847 854 211,500
2022/07/01 855 856 842 848 319,300
2022/06/30 840 855 839 846 530,300
2022/06/29 833 847 829 843 533,100
2022/06/28 821 837 819 836 231,200
2022/06/27 831 834 824 824 224,000
2022/06/24 822 826 818 822 255,200
2022/06/23 812 820 811 818 289,400
2022/06/22 805 810 801 806 317,300
2022/06/21 800 810 799 806 366,200
2022/06/20 807 809 792 794 481,400
2022/06/17 796 809 791 807 551,800
2022/06/16 816 825 814 816 243,000
2022/06/15 826 828 815 815 241,200
2022/06/14 823 830 822 827 182,500
2022/06/13 830 837 829 835 218,200
2022/06/10 836 839 832 835 281,100
2022/06/09 840 846 837 838 307,800
2022/06/08 840 847 835 844 478,700
2022/06/07 829 842 828 837 314,500
2022/06/06 813 826 813 822 211,500
2022/06/03 815 824 815 819 119,000
2022/06/02 820 820 811 815 144,000
2022/06/01 808 822 807 822 268,000
2022/05/31 814 819 802 802 343,400
2022/05/30 816 820 806 813 593,700
2022/05/27 815 815 801 801 218,300
2022/05/26 807 815 807 810 179,600
2022/05/25 808 811 805 809 266,300
2022/05/24 811 811 800 800 194,200
2022/05/23 808 813 804 810 182,700
2022/05/20 805 808 801 804 194,400
2022/05/19 795 807 793 804 355,100
2022/05/18 810 818 808 808 212,100
2022/05/17 818 822 806 807 300,400
2022/05/16 822 822 806 809 344,900
2022/05/13 810 820 796 820 388,400
2022/05/12 818 824 814 814 268,000
2022/05/11 828 828 820 820 294,800
2022/05/10 825 835 823 834 253,300
2022/05/09 825 831 824 826 299,200
2022/05/06 820 827 818 824 334,000
2022/05/02 824 826 806 812 287,500
2022/04/28 803 825 800 824 441,600
2022/04/27 800 805 796 796 632,400
2022/04/26 805 810 804 808 243,600
2022/04/25 809 811 805 806 318,800
2022/04/22 816 820 812 817 247,900
2022/04/21 823 826 817 822 210,700
2022/04/20 821 822 813 816 294,400
2022/04/19 819 823 814 818 140,000
2022/04/18 820 825 812 813 238,100
2022/04/15 820 824 818 820 128,300
2022/04/14 814 824 813 824 156,800
2022/04/13 812 817 811 816 178,700
2022/04/12 817 824 810 813 245,300
2022/04/11 814 821 809 819 341,400
2022/04/08 829 829 812 815 284,000
2022/04/07 826 826 816 817 372,800
2022/04/06 835 837 825 829 281,400
2022/04/05 842 845 836 836 153,000
2022/04/04 835 845 835 842 142,200
2022/04/01 829 841 822 841 254,200
2022/03/31 845 848 833 834 334,800
2022/03/30 864 864 844 852 325,400
2022/03/29 870 873 866 870 228,000
2022/03/28 877 877 867 874 164,300
2022/03/25 877 878 869 873 189,200
2022/03/24 876 879 866 873 238,100
2022/03/23 879 885 872 881 243,800
2022/03/22 875 886 875 877 327,900
2022/03/18 855 864 853 860 451,900
2022/03/17 862 867 855 858 194,500
2022/03/16 860 865 855 855 200,200
2022/03/15 858 860 853 855 157,100
2022/03/14 858 858 849 851 178,600
2022/03/11 849 860 849 855 224,500
2022/03/10 848 864 847 859 267,800
2022/03/09 834 848 834 841 237,100
2022/03/08 862 868 846 848 312,700
2022/03/07 864 871 862 862 233,700
2022/03/04 881 886 870 871 204,700
2022/03/03 877 880 873 876 182,100
2022/03/02 871 875 867 867 224,900
2022/03/01 886 889 879 881 259,400
2022/02/28 869 879 869 873 607,800
2022/02/25 873 879 865 870 277,700
2022/02/24 877 890 874 888 278,700
2022/02/22 866 879 865 876 258,200
2022/02/21 867 879 863 878 145,100
2022/02/18 880 880 871 875 131,400
2022/02/17 886 889 876 879 178,400
2022/02/16 886 890 882 885 262,500
2022/02/15 869 882 866 871 216,600
2022/02/14 858 876 857 876 273,300
2022/02/10 867 869 860 863 189,700
2022/02/09 861 870 859 869 193,900
2022/02/08 865 870 861 863 149,000
2022/02/07 857 872 855 870 232,500
2022/02/04 860 863 854 862 204,200
2022/02/03 855 860 853 857 176,500
2022/02/02 840 850 837 849 218,000
2022/02/01 850 852 842 843 328,300
2022/01/31 860 863 840 851 422,200
2022/01/28 854 865 854 861 196,800
2022/01/27 855 861 840 847 201,900
2022/01/26 870 873 855 855 151,000
2022/01/25 857 871 852 871 264,000
2022/01/24 848 867 848 862 194,000
2022/01/21 840 867 831 862 333,300
2022/01/20 845 859 844 845 235,100
2022/01/19 860 865 843 845 162,400
2022/01/18 876 880 857 863 259,100
2022/01/17 870 877 863 876 199,300
2022/01/14 859 866 854 864 260,200
2022/01/13 877 877 859 859 268,700
2022/01/12 870 877 869 875 176,600
2022/01/11 877 878 866 873 143,200
2022/01/07 875 884 873 877 159,900
2022/01/06 880 886 875 876 183,700
2022/01/05 893 895 881 882 217,100
2022/01/04 898 898 883 888 447,800

このページの先頭へ