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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,360 | 2,360 | 2,301 | 2,317 | 322,500 |
| 2024/12/27 | 2,360 | 2,365 | 2,314 | 2,346 | 608,500 |
| 2024/12/26 | 2,330 | 2,330 | 2,287 | 2,324 | 302,400 |
| 2024/12/25 | 2,317 | 2,317 | 2,278 | 2,306 | 194,200 |
| 2024/12/24 | 2,339 | 2,341 | 2,302 | 2,313 | 289,500 |
| 2024/12/23 | 2,387 | 2,394 | 2,327 | 2,339 | 502,100 |
| 2024/12/20 | 2,339 | 2,410 | 2,333 | 2,367 | 1,211,600 |
| 2024/12/19 | 2,224 | 2,303 | 2,215 | 2,295 | 317,800 |
| 2024/12/18 | 2,274 | 2,291 | 2,239 | 2,261 | 425,000 |
| 2024/12/17 | 2,326 | 2,326 | 2,264 | 2,274 | 416,600 |
| 2024/12/16 | 2,309 | 2,345 | 2,303 | 2,330 | 489,500 |
| 2024/12/13 | 2,252 | 2,302 | 2,239 | 2,301 | 508,100 |
| 2024/12/12 | 2,241 | 2,265 | 2,225 | 2,246 | 498,800 |
| 2024/12/11 | 2,225 | 2,242 | 2,214 | 2,241 | 288,300 |
| 2024/12/10 | 2,289 | 2,300 | 2,197 | 2,217 | 511,000 |
| 2024/12/09 | 2,250 | 2,304 | 2,232 | 2,278 | 664,500 |
| 2024/12/06 | 2,238 | 2,247 | 2,211 | 2,240 | 809,700 |
| 2024/12/05 | 2,209 | 2,266 | 2,209 | 2,253 | 1,325,800 |
| 2024/12/04 | 2,224 | 2,237 | 2,187 | 2,191 | 601,400 |
| 2024/12/03 | 2,238 | 2,259 | 2,217 | 2,224 | 564,100 |
| 2024/12/02 | 2,202 | 2,233 | 2,184 | 2,223 | 370,200 |
| 2024/11/29 | 2,230 | 2,239 | 2,204 | 2,204 | 255,200 |
| 2024/11/28 | 2,175 | 2,239 | 2,165 | 2,229 | 407,800 |
| 2024/11/27 | 2,176 | 2,186 | 2,128 | 2,159 | 338,000 |
| 2024/11/26 | 2,195 | 2,211 | 2,155 | 2,172 | 248,000 |
| 2024/11/25 | 2,254 | 2,259 | 2,190 | 2,201 | 570,300 |
| 2024/11/22 | 2,215 | 2,228 | 2,194 | 2,222 | 637,800 |
| 2024/11/21 | 2,270 | 2,287 | 2,200 | 2,211 | 517,600 |
| 2024/11/20 | 2,298 | 2,318 | 2,241 | 2,274 | 512,800 |
| 2024/11/19 | 2,306 | 2,330 | 2,273 | 2,298 | 411,100 |
| 2024/11/18 | 2,295 | 2,325 | 2,263 | 2,291 | 492,100 |
| 2024/11/15 | 2,326 | 2,332 | 2,289 | 2,297 | 436,400 |
| 2024/11/14 | 2,290 | 2,349 | 2,284 | 2,326 | 812,500 |
| 2024/11/13 | 2,280 | 2,299 | 2,244 | 2,282 | 659,600 |
| 2024/11/12 | 2,163 | 2,291 | 2,155 | 2,285 | 1,430,700 |
| 2024/11/11 | 2,173 | 2,193 | 2,136 | 2,144 | 622,300 |
| 2024/11/08 | 2,198 | 2,226 | 2,178 | 2,178 | 557,100 |
| 2024/11/07 | 2,164 | 2,189 | 2,142 | 2,178 | 594,900 |
| 2024/11/06 | 2,200 | 2,209 | 2,134 | 2,163 | 638,700 |
| 2024/11/05 | 2,127 | 2,187 | 2,101 | 2,184 | 668,300 |
| 2024/11/01 | 2,145 | 2,184 | 2,124 | 2,136 | 1,058,900 |
| 2024/10/31 | 2,099 | 2,263 | 2,063 | 2,245 | 1,859,400 |
| 2024/10/30 | 2,130 | 2,149 | 2,100 | 2,117 | 2,332,600 |
| 2024/10/29 | 2,074 | 2,120 | 2,064 | 2,114 | 419,100 |
| 2024/10/28 | 2,110 | 2,123 | 2,047 | 2,054 | 691,700 |
| 2024/10/25 | 2,119 | 2,125 | 2,084 | 2,107 | 401,100 |
| 2024/10/24 | 2,091 | 2,119 | 2,078 | 2,114 | 399,000 |
| 2024/10/23 | 2,153 | 2,158 | 2,096 | 2,104 | 407,700 |
| 2024/10/22 | 2,224 | 2,232 | 2,159 | 2,173 | 451,100 |
| 2024/10/21 | 2,217 | 2,241 | 2,197 | 2,228 | 396,800 |
| 2024/10/18 | 2,240 | 2,248 | 2,210 | 2,217 | 370,900 |
| 2024/10/17 | 2,248 | 2,248 | 2,200 | 2,214 | 477,900 |
| 2024/10/16 | 2,218 | 2,242 | 2,199 | 2,222 | 617,000 |
| 2024/10/15 | 2,151 | 2,215 | 2,151 | 2,202 | 540,900 |
| 2024/10/11 | 2,133 | 2,156 | 2,126 | 2,147 | 360,200 |
| 2024/10/10 | 2,146 | 2,168 | 2,127 | 2,133 | 467,000 |
| 2024/10/09 | 2,210 | 2,226 | 2,165 | 2,182 | 530,500 |
| 2024/10/08 | 2,164 | 2,214 | 2,130 | 2,192 | 569,400 |
| 2024/10/07 | 2,190 | 2,199 | 2,162 | 2,173 | 606,900 |
| 2024/10/04 | 2,171 | 2,211 | 2,164 | 2,202 | 507,000 |
| 2024/10/03 | 2,248 | 2,260 | 2,168 | 2,171 | 462,900 |
| 2024/10/02 | 2,239 | 2,253 | 2,190 | 2,198 | 490,300 |
| 2024/10/01 | 2,250 | 2,262 | 2,209 | 2,216 | 395,900 |
| 2024/09/30 | 2,197 | 2,251 | 2,186 | 2,226 | 580,200 |
| 2024/09/27 | 2,235 | 2,288 | 2,232 | 2,247 | 593,000 |
| 2024/09/26 | 2,199 | 2,289 | 2,193 | 2,272 | 1,040,300 |
| 2024/09/25 | 2,191 | 2,192 | 2,142 | 2,158 | 574,500 |
| 2024/09/24 | 2,200 | 2,200 | 2,161 | 2,191 | 983,200 |
| 2024/09/20 | 2,182 | 2,194 | 2,150 | 2,162 | 924,100 |
| 2024/09/19 | 2,185 | 2,195 | 2,148 | 2,172 | 707,200 |
| 2024/09/18 | 2,199 | 2,205 | 2,151 | 2,185 | 488,400 |
| 2024/09/17 | 2,174 | 2,213 | 2,156 | 2,213 | 498,000 |
| 2024/09/13 | 2,157 | 2,183 | 2,143 | 2,150 | 529,900 |
| 2024/09/12 | 2,247 | 2,250 | 2,130 | 2,158 | 1,331,800 |
| 2024/09/11 | 2,266 | 2,297 | 2,224 | 2,247 | 896,100 |
| 2024/09/10 | 2,206 | 2,268 | 2,152 | 2,265 | 1,317,400 |
| 2024/09/09 | 2,134 | 2,300 | 2,098 | 2,188 | 1,993,900 |
| 2024/09/06 | 2,180 | 2,297 | 2,153 | 2,159 | 1,220,000 |
| 2024/09/05 | 2,080 | 2,176 | 2,073 | 2,151 | 892,100 |
| 2024/09/04 | 2,073 | 2,114 | 2,054 | 2,069 | 659,000 |
| 2024/09/03 | 2,094 | 2,128 | 2,076 | 2,116 | 469,700 |
| 2024/09/02 | 2,170 | 2,177 | 2,080 | 2,100 | 716,500 |
| 2024/08/30 | 2,111 | 2,178 | 2,108 | 2,158 | 1,449,700 |
| 2024/08/29 | 2,123 | 2,142 | 2,096 | 2,105 | 544,200 |
| 2024/08/28 | 2,120 | 2,129 | 2,100 | 2,128 | 406,800 |
| 2024/08/27 | 2,090 | 2,137 | 2,057 | 2,132 | 336,300 |
| 2024/08/26 | 2,069 | 2,100 | 2,067 | 2,071 | 377,700 |
| 2024/08/23 | 2,013 | 2,078 | 2,003 | 2,069 | 467,300 |
| 2024/08/22 | 2,033 | 2,038 | 1,993 | 2,001 | 440,900 |
| 2024/08/21 | 1,999 | 2,051 | 1,992 | 2,033 | 592,700 |
| 2024/08/20 | 1,978 | 2,027 | 1,965 | 2,015 | 512,000 |
| 2024/08/19 | 1,931 | 1,948 | 1,913 | 1,916 | 491,200 |
| 2024/08/16 | 1,915 | 1,927 | 1,904 | 1,925 | 377,200 |
| 2024/08/15 | 1,877 | 1,891 | 1,856 | 1,884 | 411,300 |
| 2024/08/14 | 1,865 | 1,894 | 1,852 | 1,887 | 375,000 |
| 2024/08/13 | 1,835 | 1,856 | 1,824 | 1,852 | 356,600 |
| 2024/08/09 | 1,834 | 1,860 | 1,786 | 1,819 | 600,100 |
| 2024/08/08 | 1,792 | 1,848 | 1,790 | 1,798 | 559,200 |
| 2024/08/07 | 1,768 | 1,895 | 1,758 | 1,852 | 608,200 |
| 2024/08/06 | 1,787 | 1,851 | 1,756 | 1,823 | 732,200 |
| 2024/08/05 | 1,787 | 1,805 | 1,642 | 1,667 | 1,228,100 |
| 2024/08/02 | 1,987 | 2,003 | 1,904 | 1,907 | 1,321,800 |
| 2024/08/01 | 2,146 | 2,149 | 2,007 | 2,049 | 1,467,400 |
| 2024/07/31 | 1,791 | 2,100 | 1,791 | 2,056 | 2,808,900 |
| 2024/07/30 | 1,871 | 1,895 | 1,836 | 1,892 | 1,747,800 |
| 2024/07/29 | 1,755 | 1,794 | 1,755 | 1,782 | 504,500 |
| 2024/07/26 | 1,731 | 1,753 | 1,727 | 1,729 | 359,700 |
| 2024/07/25 | 1,715 | 1,745 | 1,707 | 1,731 | 583,100 |
| 2024/07/24 | 1,775 | 1,777 | 1,730 | 1,749 | 428,300 |
| 2024/07/23 | 1,755 | 1,777 | 1,753 | 1,765 | 199,600 |
| 2024/07/22 | 1,777 | 1,779 | 1,746 | 1,757 | 443,100 |
| 2024/07/19 | 1,787 | 1,797 | 1,756 | 1,771 | 285,900 |
| 2024/07/18 | 1,765 | 1,795 | 1,761 | 1,781 | 567,600 |
| 2024/07/17 | 1,778 | 1,800 | 1,770 | 1,782 | 542,300 |
| 2024/07/16 | 1,734 | 1,781 | 1,734 | 1,752 | 460,900 |
| 2024/07/12 | 1,711 | 1,747 | 1,706 | 1,747 | 459,500 |
| 2024/07/11 | 1,718 | 1,732 | 1,707 | 1,720 | 531,200 |
| 2024/07/10 | 1,689 | 1,713 | 1,677 | 1,709 | 531,900 |
| 2024/07/09 | 1,677 | 1,707 | 1,676 | 1,704 | 467,300 |
| 2024/07/08 | 1,669 | 1,681 | 1,661 | 1,680 | 462,200 |
| 2024/07/05 | 1,719 | 1,722 | 1,681 | 1,683 | 385,100 |
| 2024/07/04 | 1,710 | 1,717 | 1,698 | 1,705 | 445,000 |
| 2024/07/03 | 1,698 | 1,706 | 1,674 | 1,706 | 682,800 |
| 2024/07/02 | 1,700 | 1,705 | 1,681 | 1,698 | 539,900 |
| 2024/07/01 | 1,735 | 1,740 | 1,705 | 1,709 | 464,300 |
| 2024/06/28 | 1,738 | 1,745 | 1,715 | 1,722 | 646,800 |
| 2024/06/27 | 1,719 | 1,747 | 1,716 | 1,745 | 498,300 |
| 2024/06/26 | 1,715 | 1,737 | 1,714 | 1,725 | 445,500 |
| 2024/06/25 | 1,682 | 1,705 | 1,681 | 1,703 | 353,400 |
| 2024/06/24 | 1,674 | 1,690 | 1,663 | 1,681 | 356,200 |
| 2024/06/21 | 1,671 | 1,674 | 1,643 | 1,653 | 657,500 |
| 2024/06/20 | 1,633 | 1,663 | 1,624 | 1,655 | 511,600 |
| 2024/06/19 | 1,662 | 1,685 | 1,656 | 1,660 | 439,700 |
| 2024/06/18 | 1,690 | 1,694 | 1,647 | 1,661 | 555,300 |
| 2024/06/17 | 1,702 | 1,708 | 1,647 | 1,675 | 601,300 |
| 2024/06/14 | 1,684 | 1,748 | 1,680 | 1,742 | 772,200 |
| 2024/06/13 | 1,752 | 1,755 | 1,696 | 1,697 | 692,300 |
| 2024/06/12 | 1,760 | 1,769 | 1,737 | 1,744 | 592,000 |
| 2024/06/11 | 1,743 | 1,775 | 1,740 | 1,750 | 534,300 |
| 2024/06/10 | 1,736 | 1,766 | 1,729 | 1,763 | 344,800 |
| 2024/06/07 | 1,732 | 1,738 | 1,719 | 1,728 | 570,600 |
| 2024/06/06 | 1,792 | 1,799 | 1,751 | 1,753 | 740,000 |
| 2024/06/05 | 1,839 | 1,841 | 1,779 | 1,789 | 703,400 |
| 2024/06/04 | 1,820 | 1,861 | 1,818 | 1,845 | 547,000 |
| 2024/06/03 | 1,896 | 1,912 | 1,841 | 1,850 | 671,800 |
| 2024/05/31 | 1,824 | 1,882 | 1,820 | 1,872 | 968,200 |
| 2024/05/30 | 1,740 | 1,800 | 1,736 | 1,784 | 707,400 |
| 2024/05/29 | 1,788 | 1,812 | 1,759 | 1,760 | 717,500 |
| 2024/05/28 | 1,731 | 1,774 | 1,721 | 1,766 | 694,500 |
| 2024/05/27 | 1,734 | 1,740 | 1,708 | 1,723 | 439,700 |
| 2024/05/24 | 1,701 | 1,731 | 1,700 | 1,719 | 503,100 |
| 2024/05/23 | 1,720 | 1,726 | 1,672 | 1,720 | 643,600 |
| 2024/05/22 | 1,766 | 1,780 | 1,739 | 1,739 | 426,100 |
| 2024/05/21 | 1,795 | 1,816 | 1,758 | 1,767 | 434,300 |
| 2024/05/20 | 1,750 | 1,789 | 1,740 | 1,777 | 390,500 |
| 2024/05/17 | 1,725 | 1,771 | 1,722 | 1,745 | 424,200 |
| 2024/05/16 | 1,749 | 1,749 | 1,718 | 1,735 | 691,100 |
| 2024/05/15 | 1,790 | 1,810 | 1,750 | 1,757 | 711,700 |
| 2024/05/14 | 1,845 | 1,865 | 1,772 | 1,807 | 846,000 |
| 2024/05/13 | 1,889 | 1,907 | 1,850 | 1,851 | 439,000 |
| 2024/05/10 | 1,866 | 1,905 | 1,866 | 1,883 | 739,600 |
| 2024/05/09 | 1,822 | 1,885 | 1,822 | 1,854 | 754,200 |
| 2024/05/08 | 1,827 | 1,841 | 1,774 | 1,796 | 901,200 |
| 2024/05/07 | 1,818 | 1,833 | 1,767 | 1,833 | 900,200 |
| 2024/05/02 | 1,817 | 1,842 | 1,801 | 1,813 | 704,000 |
| 2024/05/01 | 1,787 | 1,822 | 1,770 | 1,806 | 1,057,600 |
| 2024/04/30 | 1,794 | 1,794 | 1,726 | 1,759 | 1,690,100 |
| 2024/04/26 | 1,839 | 1,980 | 1,666 | 1,772 | 3,649,000 |
| 2024/04/25 | 1,893 | 1,897 | 1,847 | 1,856 | 932,700 |
| 2024/04/24 | 1,825 | 1,883 | 1,825 | 1,877 | 761,500 |
| 2024/04/23 | 1,867 | 1,867 | 1,824 | 1,828 | 528,200 |
| 2024/04/22 | 1,826 | 1,846 | 1,806 | 1,839 | 559,700 |
| 2024/04/19 | 1,783 | 1,818 | 1,765 | 1,786 | 1,170,000 |
| 2024/04/18 | 1,843 | 1,848 | 1,789 | 1,800 | 994,600 |
| 2024/04/17 | 1,857 | 1,872 | 1,820 | 1,847 | 690,500 |
| 2024/04/16 | 1,895 | 1,930 | 1,841 | 1,863 | 791,900 |
| 2024/04/15 | 1,858 | 1,937 | 1,844 | 1,890 | 972,900 |
| 2024/04/12 | 1,905 | 1,960 | 1,856 | 1,863 | 1,272,700 |
| 2024/04/11 | 1,783 | 1,895 | 1,765 | 1,886 | 1,227,900 |
| 2024/04/10 | 1,745 | 1,789 | 1,741 | 1,780 | 417,400 |
| 2024/04/09 | 1,723 | 1,744 | 1,716 | 1,732 | 373,800 |
| 2024/04/08 | 1,686 | 1,719 | 1,680 | 1,717 | 395,300 |
| 2024/04/05 | 1,650 | 1,697 | 1,645 | 1,688 | 482,600 |
| 2024/04/04 | 1,677 | 1,697 | 1,663 | 1,679 | 298,300 |
| 2024/04/03 | 1,655 | 1,674 | 1,640 | 1,666 | 522,300 |
| 2024/04/02 | 1,693 | 1,704 | 1,668 | 1,673 | 361,900 |
| 2024/04/01 | 1,748 | 1,755 | 1,700 | 1,705 | 375,800 |
| 2024/03/29 | 1,719 | 1,759 | 1,709 | 1,749 | 374,000 |
| 2024/03/28 | 1,734 | 1,751 | 1,694 | 1,723 | 546,600 |
| 2024/03/27 | 1,751 | 1,781 | 1,743 | 1,759 | 629,000 |
| 2024/03/26 | 1,720 | 1,743 | 1,708 | 1,736 | 315,700 |
| 2024/03/25 | 1,752 | 1,762 | 1,728 | 1,728 | 380,900 |
| 2024/03/22 | 1,732 | 1,760 | 1,727 | 1,750 | 634,100 |
| 2024/03/21 | 1,681 | 1,725 | 1,680 | 1,714 | 589,500 |
| 2024/03/19 | 1,675 | 1,700 | 1,673 | 1,683 | 542,100 |
| 2024/03/18 | 1,685 | 1,717 | 1,677 | 1,682 | 543,500 |
| 2024/03/15 | 1,690 | 1,695 | 1,666 | 1,671 | 906,100 |
| 2024/03/14 | 1,709 | 1,709 | 1,670 | 1,694 | 999,000 |
| 2024/03/13 | 1,752 | 1,758 | 1,711 | 1,712 | 396,800 |
| 2024/03/12 | 1,729 | 1,746 | 1,694 | 1,744 | 280,300 |
| 2024/03/11 | 1,761 | 1,767 | 1,712 | 1,737 | 330,400 |
| 2024/03/08 | 1,750 | 1,800 | 1,748 | 1,786 | 535,300 |
| 2024/03/07 | 1,773 | 1,787 | 1,762 | 1,771 | 471,500 |
| 2024/03/06 | 1,749 | 1,764 | 1,744 | 1,754 | 474,400 |
| 2024/03/05 | 1,720 | 1,762 | 1,717 | 1,749 | 621,300 |
| 2024/03/04 | 1,710 | 1,731 | 1,691 | 1,713 | 602,400 |
| 2024/03/01 | 1,712 | 1,727 | 1,686 | 1,705 | 669,800 |
| 2024/02/29 | 1,675 | 1,721 | 1,675 | 1,709 | 1,073,400 |
| 2024/02/28 | 1,650 | 1,673 | 1,646 | 1,658 | 742,800 |
| 2024/02/27 | 1,606 | 1,628 | 1,595 | 1,621 | 620,900 |
| 2024/02/26 | 1,615 | 1,630 | 1,588 | 1,595 | 258,500 |
| 2024/02/22 | 1,601 | 1,605 | 1,588 | 1,600 | 314,300 |
| 2024/02/21 | 1,600 | 1,615 | 1,590 | 1,595 | 408,300 |
| 2024/02/20 | 1,593 | 1,602 | 1,557 | 1,566 | 434,100 |
| 2024/02/19 | 1,560 | 1,603 | 1,558 | 1,593 | 302,500 |
| 2024/02/16 | 1,582 | 1,582 | 1,563 | 1,563 | 303,800 |
| 2024/02/15 | 1,584 | 1,586 | 1,540 | 1,564 | 427,100 |
| 2024/02/14 | 1,601 | 1,615 | 1,566 | 1,581 | 502,900 |
| 2024/02/13 | 1,583 | 1,613 | 1,577 | 1,613 | 513,000 |
| 2024/02/09 | 1,606 | 1,606 | 1,552 | 1,559 | 467,400 |
| 2024/02/08 | 1,629 | 1,638 | 1,591 | 1,610 | 551,500 |
| 2024/02/07 | 1,556 | 1,625 | 1,551 | 1,617 | 615,500 |
| 2024/02/06 | 1,582 | 1,588 | 1,558 | 1,559 | 515,000 |
| 2024/02/05 | 1,621 | 1,632 | 1,583 | 1,587 | 382,500 |
| 2024/02/02 | 1,608 | 1,639 | 1,595 | 1,614 | 802,000 |
| 2024/02/01 | 1,537 | 1,622 | 1,480 | 1,601 | 1,568,500 |
| 2024/01/31 | 1,468 | 1,527 | 1,456 | 1,522 | 1,213,500 |
| 2024/01/30 | 1,456 | 1,475 | 1,415 | 1,460 | 589,200 |
| 2024/01/29 | 1,438 | 1,467 | 1,436 | 1,449 | 501,800 |
| 2024/01/26 | 1,438 | 1,438 | 1,409 | 1,420 | 237,000 |
| 2024/01/25 | 1,437 | 1,448 | 1,426 | 1,433 | 400,600 |
| 2024/01/24 | 1,432 | 1,434 | 1,406 | 1,421 | 327,200 |
| 2024/01/23 | 1,440 | 1,458 | 1,430 | 1,439 | 503,600 |
| 2024/01/22 | 1,460 | 1,507 | 1,448 | 1,458 | 754,400 |
| 2024/01/19 | 1,432 | 1,441 | 1,415 | 1,437 | 452,300 |
| 2024/01/18 | 1,412 | 1,434 | 1,404 | 1,426 | 357,300 |
| 2024/01/17 | 1,389 | 1,450 | 1,389 | 1,410 | 528,300 |
| 2024/01/16 | 1,417 | 1,417 | 1,386 | 1,389 | 368,700 |
| 2024/01/15 | 1,390 | 1,418 | 1,390 | 1,417 | 297,300 |
| 2024/01/12 | 1,410 | 1,420 | 1,384 | 1,390 | 380,100 |
| 2024/01/11 | 1,420 | 1,420 | 1,401 | 1,408 | 313,800 |
| 2024/01/10 | 1,392 | 1,417 | 1,390 | 1,404 | 287,100 |
| 2024/01/09 | 1,378 | 1,400 | 1,371 | 1,396 | 307,300 |
| 2024/01/05 | 1,397 | 1,400 | 1,367 | 1,370 | 204,200 |
| 2024/01/04 | 1,399 | 1,402 | 1,385 | 1,395 | 207,700 |