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
2025/06/13 3,065 3,105 3,043 3,081 811,800
2025/06/12 2,995 3,096 2,990 3,074 720,600
2025/06/11 3,020 3,029 2,968 2,983 459,700
2025/06/10 3,000 3,068 3,000 3,023 459,700
2025/06/09 3,037 3,042 2,991 3,003 341,900
2025/06/06 2,999 3,050 2,991 3,022 595,200
2025/06/05 3,012 3,012 2,976 2,980 417,600
2025/06/04 2,930 3,017 2,930 3,014 676,600
2025/06/03 2,977 2,979 2,928 2,929 446,400
2025/06/02 2,965 2,973 2,949 2,973 625,100
2025/05/30 2,970 2,997 2,965 2,981 521,900
2025/05/29 2,984 3,003 2,954 2,988 467,700
2025/05/28 2,995 3,031 2,963 2,978 705,900
2025/05/27 2,942 2,997 2,941 2,961 457,800
2025/05/26 2,925 2,966 2,886 2,963 606,300
2025/05/23 2,860 2,917 2,856 2,916 407,500
2025/05/22 2,888 2,908 2,841 2,857 466,500
2025/05/21 2,877 2,915 2,875 2,888 369,700
2025/05/20 2,930 2,946 2,874 2,895 592,600
2025/05/19 2,898 2,937 2,887 2,931 451,700
2025/05/16 2,910 2,952 2,880 2,919 537,300
2025/05/15 2,834 2,895 2,822 2,892 781,100
2025/05/14 2,800 2,823 2,764 2,823 686,800
2025/05/13 2,846 2,865 2,764 2,805 933,000
2025/05/12 2,919 2,925 2,846 2,881 483,500
2025/05/09 2,905 2,958 2,902 2,919 670,800
2025/05/08 2,917 2,942 2,872 2,906 711,000
2025/05/07 2,862 2,964 2,856 2,927 1,120,600
2025/05/02 2,800 2,838 2,779 2,838 624,200
2025/05/01 2,818 2,835 2,773 2,814 761,000
2025/04/30 2,904 2,920 2,810 2,838 1,589,500
2025/04/28 2,849 2,994 2,785 2,870 5,198,700
2025/04/25 2,691 2,766 2,691 2,749 979,200
2025/04/24 2,812 2,824 2,721 2,734 671,300
2025/04/23 2,804 2,818 2,779 2,818 725,100
2025/04/22 2,778 2,815 2,761 2,797 452,100
2025/04/21 2,800 2,818 2,766 2,802 462,800
2025/04/18 2,690 2,806 2,690 2,806 604,700
2025/04/17 2,661 2,685 2,654 2,678 312,500
2025/04/16 2,645 2,683 2,645 2,680 312,000
2025/04/15 2,646 2,668 2,633 2,646 451,900
2025/04/14 2,660 2,690 2,640 2,656 335,400
2025/04/11 2,600 2,647 2,580 2,641 452,600
2025/04/10 2,701 2,701 2,608 2,658 556,300
2025/04/09 2,562 2,587 2,521 2,552 449,600
2025/04/08 2,548 2,589 2,506 2,568 699,000
2025/04/07 2,420 2,536 2,392 2,478 829,800
2025/04/04 2,660 2,683 2,549 2,598 860,800
2025/04/03 2,600 2,717 2,594 2,710 893,600
2025/04/02 2,670 2,691 2,630 2,667 464,200
2025/04/01 2,696 2,750 2,692 2,717 581,100
2025/03/31 2,683 2,706 2,664 2,679 622,300
2025/03/28 2,690 2,722 2,690 2,717 556,800
2025/03/27 2,732 2,744 2,702 2,743 351,600
2025/03/26 2,740 2,744 2,709 2,733 408,700
2025/03/25 2,736 2,749 2,713 2,732 338,100
2025/03/24 2,772 2,780 2,716 2,735 363,100
2025/03/21 2,762 2,849 2,755 2,771 963,600
2025/03/19 2,711 2,774 2,710 2,747 457,900
2025/03/18 2,740 2,748 2,703 2,734 523,800
2025/03/17 2,700 2,730 2,687 2,725 488,100
2025/03/14 2,628 2,678 2,611 2,675 503,600
2025/03/13 2,655 2,673 2,615 2,628 706,700
2025/03/12 2,550 2,681 2,550 2,656 726,900
2025/03/11 2,600 2,606 2,513 2,553 1,192,400
2025/03/10 2,692 2,710 2,609 2,635 840,100
2025/03/07 2,641 2,700 2,621 2,660 937,000
2025/03/06 2,635 2,647 2,620 2,641 484,500
2025/03/05 2,651 2,664 2,611 2,651 647,400
2025/03/04 2,582 2,584 2,527 2,554 591,500
2025/03/03 2,525 2,602 2,525 2,600 484,500
2025/02/28 2,481 2,528 2,481 2,518 833,500
2025/02/27 2,514 2,525 2,497 2,525 423,800
2025/02/26 2,515 2,523 2,441 2,491 926,500
2025/02/25 2,619 2,622 2,512 2,527 1,207,200
2025/02/21 2,619 2,684 2,619 2,636 579,400
2025/02/20 2,654 2,654 2,612 2,615 393,800
2025/02/19 2,685 2,692 2,619 2,636 384,100
2025/02/18 2,670 2,685 2,641 2,666 469,200
2025/02/17 2,692 2,700 2,626 2,638 475,500
2025/02/14 2,651 2,680 2,647 2,678 469,800
2025/02/13 2,668 2,717 2,636 2,657 736,000
2025/02/12 2,618 2,659 2,606 2,625 451,800
2025/02/10 2,597 2,648 2,590 2,618 588,600
2025/02/07 2,628 2,660 2,607 2,617 618,500
2025/02/06 2,649 2,676 2,596 2,641 1,033,200
2025/02/05 2,626 2,720 2,607 2,649 2,140,800
2025/02/04 2,593 2,612 2,540 2,576 1,321,500
2025/02/03 2,483 2,649 2,482 2,585 2,272,800
2025/01/31 2,367 2,627 2,349 2,492 3,716,000
2025/01/30 2,318 2,356 2,299 2,346 528,000
2025/01/29 2,234 2,323 2,227 2,308 846,200
2025/01/28 2,330 2,332 2,171 2,214 1,335,500
2025/01/27 2,379 2,387 2,349 2,358 311,800
2025/01/24 2,370 2,378 2,340 2,359 352,400
2025/01/23 2,333 2,363 2,333 2,339 239,400
2025/01/22 2,325 2,368 2,319 2,346 390,600
2025/01/21 2,359 2,366 2,312 2,326 291,900
2025/01/20 2,307 2,343 2,307 2,338 381,400
2025/01/17 2,303 2,316 2,265 2,307 558,100
2025/01/16 2,355 2,370 2,335 2,335 436,600
2025/01/15 2,330 2,347 2,318 2,342 497,900
2025/01/14 2,412 2,416 2,324 2,338 784,000
2025/01/10 2,421 2,442 2,408 2,414 487,200
2025/01/09 2,395 2,447 2,383 2,420 897,600
2025/01/08 2,342 2,389 2,334 2,370 637,800
2025/01/07 2,321 2,361 2,304 2,349 555,800
2025/01/06 2,331 2,389 2,317 2,337 676,100

このページの先頭へ