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
2026/06/16 6,320 6,320 6,185 6,237 920,800
2026/06/15 6,163 6,396 6,163 6,342 1,390,100
2026/06/12 5,944 5,944 5,711 5,773 1,376,000
2026/06/11 5,862 5,886 5,692 5,801 778,200
2026/06/10 6,033 6,087 5,907 5,935 969,800
2026/06/09 5,765 6,015 5,765 5,997 1,331,800
2026/06/08 5,814 5,865 5,700 5,745 889,300
2026/06/05 5,823 5,914 5,794 5,854 747,600
2026/06/04 5,820 5,909 5,777 5,786 1,104,600
2026/06/03 6,000 6,032 5,762 5,802 2,413,900
2026/06/02 6,007 6,127 5,932 6,067 958,800
2026/06/01 6,594 6,609 6,077 6,087 1,217,500
2026/05/29 6,579 6,648 6,488 6,538 1,430,500
2026/05/28 6,492 6,626 6,459 6,568 782,800
2026/05/27 6,682 6,710 6,433 6,475 783,000
2026/05/26 6,500 6,768 6,442 6,603 1,211,200
2026/05/25 6,060 6,442 6,008 6,442 1,278,200
2026/05/22 6,105 6,129 5,913 5,966 1,276,300
2026/05/21 6,250 6,252 6,037 6,089 1,103,700
2026/05/20 6,322 6,355 6,028 6,088 1,166,500
2026/05/19 6,500 6,587 6,330 6,422 1,076,500
2026/05/18 6,800 6,823 6,441 6,470 1,318,600
2026/05/15 6,968 7,047 6,741 6,845 999,100
2026/05/14 7,250 7,250 6,912 6,929 1,185,500
2026/05/13 7,280 7,372 7,190 7,267 898,200
2026/05/12 7,270 7,460 7,209 7,346 1,450,100
2026/05/11 7,050 7,198 7,014 7,165 1,230,500
2026/05/08 6,912 7,054 6,841 7,046 1,397,700
2026/05/07 6,834 7,025 6,818 7,025 1,967,000
2026/05/01 6,900 7,029 6,729 6,734 1,585,800
2026/04/30 6,697 6,838 6,522 6,838 2,659,900
2026/04/28 6,412 6,797 6,022 6,797 9,927,100
2026/04/27 6,004 6,110 5,892 5,982 1,078,500
2026/04/24 6,096 6,109 5,989 6,073 738,400
2026/04/23 6,002 6,092 5,908 6,077 1,031,900
2026/04/22 6,122 6,140 6,007 6,052 808,400
2026/04/21 6,167 6,198 6,120 6,145 709,200
2026/04/20 6,190 6,217 6,111 6,139 372,400
2026/04/17 6,154 6,195 6,118 6,141 499,600
2026/04/16 6,091 6,202 6,052 6,188 918,500
2026/04/15 6,375 6,427 6,110 6,110 849,500
2026/04/14 6,280 6,379 6,266 6,326 591,700
2026/04/13 6,265 6,368 6,205 6,243 502,000
2026/04/10 6,399 6,453 6,288 6,333 655,500
2026/04/09 6,366 6,408 6,268 6,385 921,400
2026/04/08 6,350 6,361 6,231 6,300 784,700
2026/04/07 6,080 6,119 6,010 6,075 439,900
2026/04/06 6,110 6,162 6,063 6,063 474,500
2026/04/03 6,122 6,139 6,041 6,113 361,200
2026/03/27 6,206 6,241 6,117 6,216 814,700
2026/03/26 6,375 6,400 6,234 6,306 577,100
2026/03/25 6,298 6,352 6,230 6,332 927,900
2026/03/24 6,098 6,119 5,925 6,048 622,700
2026/03/23 5,995 6,017 5,794 5,918 1,264,800
2026/03/19 6,206 6,227 6,011 6,195 1,381,600
2026/03/18 6,203 6,363 6,160 6,352 834,100
2026/03/17 6,183 6,273 6,144 6,227 897,900
2026/03/16 6,097 6,120 5,976 6,044 808,600
2026/03/13 5,951 6,152 5,950 6,112 1,057,400
2026/03/12 6,139 6,199 6,088 6,125 800,400
2026/03/11 6,284 6,331 6,220 6,239 1,208,800
2026/03/10 6,122 6,216 6,057 6,120 1,234,600
2026/03/09 5,950 6,024 5,761 5,944 1,813,000
2026/03/06 6,400 6,500 6,231 6,391 1,228,500
2026/03/05 6,578 6,676 6,458 6,553 1,093,700
2026/03/04 6,607 6,695 6,328 6,457 2,002,100
2026/03/03 6,840 6,954 6,690 6,690 1,716,900
2026/03/02 6,712 6,971 6,711 6,890 1,908,500
2026/02/27 6,635 6,986 6,630 6,986 2,239,900
2026/02/26 6,597 6,785 6,560 6,662 2,117,500
2026/02/25 6,595 6,631 6,421 6,531 2,034,900
2026/02/24 6,701 6,760 6,512 6,617 5,870,300
2026/02/20 6,694 6,770 6,545 6,688 1,645,500
2026/02/19 6,670 6,744 6,617 6,664 2,502,100
2026/02/18 6,701 6,950 6,660 6,695 2,327,100
2026/02/17 6,402 6,723 6,323 6,700 5,117,900
2026/02/16 6,300 6,326 6,193 6,284 2,655,000
2026/02/13 6,308 6,460 6,172 6,342 1,967,000
2026/02/12 6,050 6,444 6,045 6,408 2,212,900
2026/02/10 6,000 6,074 5,985 6,022 1,663,900
2026/02/09 5,927 5,999 5,816 5,972 1,371,700
2026/02/06 5,632 5,809 5,598 5,753 1,019,100
2026/02/05 5,738 5,758 5,525 5,621 1,217,600
2026/02/04 5,906 5,918 5,609 5,753 1,686,400
2026/02/03 5,627 5,830 5,612 5,825 1,704,300
2026/02/02 5,522 5,696 5,460 5,557 1,536,400
2026/01/30 5,470 5,691 5,435 5,563 4,024,700
2026/01/29 5,573 6,010 5,402 5,759 6,910,500
2026/01/28 5,461 5,582 5,410 5,571 1,454,200
2026/01/27 5,541 5,557 5,413 5,472 1,098,400
2026/01/26 5,583 5,678 5,526 5,560 1,806,500
2026/01/23 5,743 5,795 5,706 5,767 1,002,500
2026/01/22 5,770 5,793 5,683 5,743 1,056,600
2026/01/21 5,659 5,800 5,612 5,740 1,070,200
2026/01/20 5,876 5,878 5,719 5,741 713,900
2026/01/19 5,850 5,929 5,806 5,883 724,700
2026/01/16 5,745 5,899 5,682 5,885 969,700
2026/01/15 5,670 5,790 5,643 5,697 829,300
2026/01/14 5,640 5,680 5,557 5,680 824,300
2026/01/13 5,731 5,734 5,588 5,622 941,300
2026/01/09 5,382 5,568 5,304 5,533 1,031,700
2026/01/08 5,410 5,527 5,405 5,447 681,400
2026/01/07 5,413 5,495 5,404 5,455 893,800
2026/01/06 5,298 5,535 5,283 5,508 1,314,500
2026/01/05 5,150 5,271 5,112 5,218 878,900

このページの先頭へ