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
2023/12/29 1,362 1,380 1,356 1,378 324,000
2023/12/28 1,345 1,360 1,341 1,360 202,000
2023/12/27 1,367 1,367 1,346 1,351 283,100
2023/12/26 1,353 1,358 1,342 1,349 286,000
2023/12/25 1,351 1,368 1,333 1,336 189,500
2023/12/22 1,350 1,362 1,338 1,349 320,200
2023/12/21 1,348 1,353 1,332 1,340 301,100
2023/12/20 1,360 1,361 1,343 1,348 496,000
2023/12/19 1,350 1,367 1,344 1,359 279,900
2023/12/18 1,342 1,362 1,321 1,356 306,200
2023/12/15 1,377 1,383 1,361 1,372 279,700
2023/12/14 1,382 1,388 1,354 1,377 304,600
2023/12/13 1,405 1,420 1,387 1,390 382,200
2023/12/12 1,400 1,412 1,395 1,401 350,000
2023/12/11 1,374 1,402 1,362 1,400 343,100
2023/12/08 1,389 1,389 1,335 1,344 597,900
2023/12/07 1,374 1,409 1,373 1,403 539,800
2023/12/06 1,345 1,395 1,345 1,393 440,500
2023/12/05 1,360 1,371 1,340 1,341 247,600
2023/12/04 1,364 1,366 1,344 1,362 237,000
2023/12/01 1,348 1,374 1,343 1,369 427,200
2023/11/30 1,314 1,330 1,311 1,328 465,600
2023/11/29 1,331 1,338 1,320 1,324 245,600
2023/11/28 1,334 1,336 1,319 1,334 285,000
2023/11/27 1,336 1,341 1,316 1,323 313,300
2023/11/24 1,340 1,342 1,329 1,337 315,400
2023/11/22 1,312 1,327 1,295 1,320 408,000
2023/11/21 1,308 1,310 1,282 1,291 533,000
2023/11/20 1,340 1,349 1,309 1,314 308,900
2023/11/17 1,326 1,356 1,326 1,353 320,900
2023/11/16 1,332 1,341 1,310 1,321 409,200
2023/11/15 1,370 1,374 1,322 1,325 513,200
2023/11/14 1,390 1,395 1,370 1,373 185,800
2023/11/13 1,415 1,416 1,381 1,388 413,500
2023/11/10 1,371 1,406 1,367 1,405 322,700
2023/11/09 1,343 1,373 1,339 1,365 310,400
2023/11/08 1,375 1,381 1,351 1,361 349,100
2023/11/07 1,405 1,435 1,387 1,387 392,000
2023/11/06 1,419 1,419 1,376 1,404 537,400
2023/11/02 1,429 1,434 1,396 1,404 546,800
2023/11/01 1,423 1,440 1,398 1,414 800,000
2023/10/31 1,313 1,403 1,313 1,396 1,227,800
2023/10/30 1,320 1,331 1,294 1,302 2,077,500
2023/10/27 1,311 1,327 1,310 1,319 335,600
2023/10/26 1,330 1,339 1,303 1,306 498,800
2023/10/25 1,321 1,333 1,318 1,326 425,800
2023/10/24 1,313 1,323 1,295 1,321 548,300
2023/10/23 1,316 1,329 1,310 1,310 336,600
2023/10/20 1,320 1,332 1,312 1,320 373,200
2023/10/19 1,302 1,314 1,298 1,309 242,700
2023/10/18 1,303 1,316 1,298 1,316 346,000
2023/10/17 1,298 1,308 1,288 1,295 320,600
2023/10/16 1,294 1,299 1,281 1,290 547,000
2023/10/13 1,317 1,331 1,304 1,310 534,600
2023/10/12 1,338 1,343 1,321 1,325 588,300
2023/10/11 1,342 1,346 1,330 1,338 416,400
2023/10/10 1,368 1,375 1,342 1,343 623,300
2023/10/06 1,311 1,358 1,311 1,347 557,800
2023/10/05 1,289 1,320 1,285 1,320 414,300
2023/10/04 1,315 1,331 1,280 1,281 598,500
2023/10/03 1,375 1,377 1,334 1,336 535,800
2023/10/02 1,387 1,417 1,375 1,385 653,700
2023/09/29 1,386 1,392 1,368 1,377 681,500
2023/09/28 1,385 1,402 1,378 1,388 461,800
2023/09/27 1,370 1,399 1,359 1,397 556,900
2023/09/26 1,361 1,382 1,357 1,372 354,800
2023/09/25 1,344 1,363 1,332 1,363 346,100
2023/09/22 1,348 1,354 1,334 1,344 326,600
2023/09/21 1,351 1,365 1,340 1,345 211,500
2023/09/20 1,370 1,375 1,350 1,350 545,700
2023/09/19 1,373 1,377 1,351 1,374 537,700
2023/09/15 1,365 1,378 1,360 1,363 626,400
2023/09/14 1,349 1,359 1,341 1,355 251,000
2023/09/13 1,351 1,358 1,342 1,349 251,800
2023/09/12 1,346 1,355 1,327 1,354 388,700
2023/09/11 1,350 1,359 1,326 1,341 365,500
2023/09/08 1,353 1,364 1,339 1,343 537,300
2023/09/07 1,327 1,347 1,316 1,332 399,100
2023/09/06 1,345 1,355 1,330 1,334 365,100
2023/09/05 1,368 1,368 1,335 1,345 364,200
2023/09/04 1,366 1,366 1,348 1,360 312,600
2023/09/01 1,336 1,359 1,333 1,359 489,000
2023/08/31 1,314 1,339 1,313 1,335 367,300
2023/08/30 1,317 1,326 1,311 1,316 283,000
2023/08/29 1,327 1,329 1,314 1,323 261,200
2023/08/28 1,310 1,326 1,305 1,324 289,700
2023/08/25 1,300 1,307 1,290 1,299 291,500
2023/08/24 1,304 1,318 1,301 1,310 273,100
2023/08/23 1,288 1,306 1,287 1,305 299,200
2023/08/22 1,280 1,287 1,267 1,287 199,000
2023/08/21 1,266 1,281 1,258 1,271 279,800
2023/08/18 1,276 1,280 1,255 1,258 305,700
2023/08/17 1,291 1,295 1,276 1,287 561,400
2023/08/16 1,250 1,293 1,246 1,291 690,000
2023/08/15 1,244 1,257 1,236 1,253 228,100
2023/08/14 1,245 1,250 1,228 1,230 179,300
2023/08/10 1,213 1,246 1,212 1,243 439,500
2023/08/09 1,214 1,217 1,200 1,211 538,500
2023/08/08 1,205 1,213 1,203 1,210 332,800
2023/08/07 1,210 1,222 1,198 1,211 247,300
2023/08/04 1,211 1,219 1,200 1,210 242,200
2023/08/03 1,229 1,229 1,208 1,212 316,600
2023/08/02 1,219 1,236 1,213 1,222 440,700
2023/08/01 1,239 1,252 1,220 1,225 481,100
2023/07/31 1,238 1,259 1,223 1,246 858,700
2023/07/28 1,212 1,227 1,204 1,226 436,700
2023/07/27 1,223 1,223 1,205 1,218 404,900
2023/07/26 1,234 1,235 1,220 1,227 303,800
2023/07/25 1,222 1,237 1,218 1,236 382,100
2023/07/24 1,215 1,223 1,207 1,221 310,400
2023/07/21 1,200 1,215 1,194 1,211 305,800
2023/07/20 1,206 1,212 1,194 1,195 262,100
2023/07/19 1,194 1,214 1,194 1,212 479,100
2023/07/18 1,175 1,193 1,174 1,189 347,900
2023/07/14 1,177 1,179 1,157 1,164 232,400
2023/07/13 1,180 1,180 1,161 1,174 299,300
2023/07/12 1,184 1,188 1,162 1,184 544,500
2023/07/11 1,185 1,192 1,181 1,185 331,000
2023/07/10 1,190 1,207 1,180 1,181 645,700
2023/07/07 1,170 1,189 1,146 1,180 788,100
2023/07/06 1,178 1,181 1,165 1,173 355,000
2023/07/05 1,171 1,184 1,165 1,178 293,800
2023/07/04 1,167 1,176 1,164 1,172 246,300
2023/07/03 1,168 1,177 1,167 1,168 261,500
2023/06/30 1,175 1,178 1,147 1,157 599,400
2023/06/29 1,158 1,171 1,156 1,170 587,500
2023/06/28 1,138 1,155 1,137 1,150 636,200
2023/06/27 1,123 1,135 1,119 1,129 350,600
2023/06/26 1,126 1,132 1,113 1,123 192,500
2023/06/23 1,137 1,140 1,124 1,125 265,200
2023/06/22 1,130 1,144 1,130 1,131 265,300
2023/06/21 1,113 1,141 1,112 1,129 468,300
2023/06/20 1,110 1,115 1,104 1,110 241,200
2023/06/19 1,112 1,117 1,104 1,117 315,700
2023/06/16 1,100 1,111 1,099 1,103 479,500
2023/06/15 1,120 1,122 1,106 1,110 353,800
2023/06/14 1,124 1,127 1,115 1,120 493,200
2023/06/13 1,102 1,129 1,100 1,126 614,600
2023/06/12 1,108 1,112 1,100 1,108 338,800
2023/06/09 1,090 1,106 1,085 1,099 462,700
2023/06/08 1,088 1,098 1,083 1,090 463,400
2023/06/07 1,076 1,082 1,065 1,069 529,900
2023/06/06 1,058 1,072 1,055 1,070 344,800
2023/06/05 1,073 1,077 1,059 1,072 395,500
2023/06/02 1,039 1,058 1,032 1,056 400,800
2023/06/01 1,029 1,060 1,026 1,056 666,700
2023/05/31 1,037 1,049 1,008 1,008 1,061,800
2023/05/30 1,063 1,070 1,048 1,052 273,500
2023/05/29 1,064 1,072 1,057 1,069 379,700
2023/05/26 1,068 1,071 1,062 1,063 241,900
2023/05/25 1,062 1,076 1,059 1,068 233,100
2023/05/24 1,070 1,081 1,065 1,071 270,400
2023/05/23 1,085 1,087 1,072 1,077 233,600
2023/05/22 1,074 1,088 1,072 1,082 200,300
2023/05/19 1,077 1,082 1,073 1,079 247,700
2023/05/18 1,107 1,110 1,083 1,085 374,600
2023/05/17 1,114 1,117 1,100 1,106 536,400
2023/05/16 1,082 1,107 1,079 1,105 493,800
2023/05/15 1,077 1,085 1,073 1,082 223,700
2023/05/12 1,065 1,074 1,059 1,073 423,400
2023/05/11 1,074 1,082 1,067 1,072 185,800
2023/05/10 1,079 1,082 1,067 1,074 352,800
2023/05/09 1,063 1,082 1,063 1,078 483,000
2023/05/08 1,065 1,085 1,065 1,075 424,800
2023/05/02 1,080 1,084 1,063 1,075 572,500
2023/05/01 1,078 1,095 1,057 1,079 1,236,300
2023/04/28 986 1,026 986 1,022 965,400
2023/04/27 975 977 969 976 307,300
2023/04/26 967 978 962 974 305,000
2023/04/25 966 974 966 969 306,800
2023/04/24 963 968 960 962 235,500
2023/04/21 945 959 942 953 338,100
2023/04/20 944 952 941 948 217,900
2023/04/19 947 950 942 945 138,700
2023/04/18 945 952 944 951 222,200
2023/04/17 946 947 940 944 145,100
2023/04/14 935 943 932 942 275,600
2023/04/13 939 939 931 935 152,900
2023/04/12 923 942 923 939 268,200
2023/04/11 942 942 933 938 254,900
2023/04/10 933 936 929 933 207,900
2023/04/07 923 927 918 923 199,900
2023/04/06 917 925 914 923 301,100
2023/04/05 937 939 919 920 233,600
2023/04/04 939 945 935 945 291,800
2023/04/03 936 939 931 936 240,400
2023/03/31 924 935 923 935 494,600
2023/03/30 914 920 908 920 327,500
2023/03/29 922 932 917 931 469,200
2023/03/28 922 925 913 915 231,200
2023/03/27 920 920 913 914 250,200
2023/03/24 913 918 910 913 221,600
2023/03/23 904 921 901 919 304,300
2023/03/22 914 916 907 912 268,600
2023/03/20 908 909 896 901 534,100
2023/03/17 925 925 913 920 556,900
2023/03/16 907 913 901 911 313,800
2023/03/15 911 923 910 922 331,500
2023/03/14 905 909 892 905 475,200
2023/03/13 927 927 907 919 375,500
2023/03/10 938 939 927 932 449,700
2023/03/09 938 945 934 940 362,400
2023/03/08 922 934 914 932 543,400
2023/03/07 905 921 905 921 560,800
2023/03/06 900 905 894 901 395,900
2023/03/03 897 901 892 896 545,000
2023/03/02 904 909 899 900 303,900
2023/03/01 893 901 892 901 308,300
2023/02/28 900 903 889 894 542,700
2023/02/27 900 908 897 907 453,800
2023/02/24 893 903 891 894 367,100
2023/02/22 890 894 887 888 300,300
2023/02/21 886 893 879 892 356,000
2023/02/20 871 879 869 877 304,300
2023/02/17 869 877 866 867 412,100
2023/02/16 876 879 862 866 470,500
2023/02/15 882 882 870 873 255,200
2023/02/14 871 878 869 874 277,700
2023/02/13 871 872 864 866 115,800
2023/02/10 859 871 859 865 143,600
2023/02/09 857 868 856 863 191,100
2023/02/08 853 859 853 858 225,600
2023/02/07 854 855 844 846 165,400
2023/02/06 852 855 846 849 174,900
2023/02/03 853 853 842 842 274,900
2023/02/02 858 861 854 856 216,700
2023/02/01 879 879 861 862 419,400
2023/01/31 864 881 860 872 490,600
2023/01/30 844 876 844 857 617,400
2023/01/27 851 856 847 856 224,900
2023/01/26 858 860 850 854 223,200
2023/01/25 862 864 855 859 242,600
2023/01/24 852 858 851 856 184,000
2023/01/23 850 856 846 853 199,300
2023/01/20 841 851 839 845 160,700
2023/01/19 841 845 839 842 157,700
2023/01/18 836 846 832 841 199,800
2023/01/17 831 838 831 834 166,400
2023/01/16 831 836 830 832 134,700
2023/01/13 831 840 831 835 194,200
2023/01/12 838 839 831 831 168,800
2023/01/11 834 843 833 840 208,900
2023/01/10 838 841 828 828 220,400
2023/01/06 842 842 835 836 162,500
2023/01/05 848 849 838 839 232,000
2023/01/04 863 864 848 848 227,200

このページの先頭へ