関東電化工業(4047)の株価時系列情報
関東電化工業(4047)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 |
|---|---|---|---|---|---|
| 2026/07/07 | 3,340 | 3,370 | 3,135 | 3,175 | 710,800 |
| 2026/07/06 | 3,490 | 3,610 | 3,330 | 3,355 | 602,800 |
| 2026/07/03 | 3,275 | 3,480 | 3,225 | 3,480 | 613,600 |
| 2026/07/02 | 3,430 | 3,480 | 3,300 | 3,345 | 628,000 |
| 2026/07/01 | 3,620 | 3,655 | 3,500 | 3,570 | 508,100 |
| 2026/06/30 | 3,635 | 3,650 | 3,420 | 3,555 | 639,200 |
| 2026/06/29 | 3,705 | 3,715 | 3,390 | 3,630 | 790,400 |
| 2026/06/26 | 3,915 | 3,935 | 3,640 | 3,700 | 901,000 |
| 2026/06/25 | 4,035 | 4,120 | 3,940 | 4,055 | 954,600 |
| 2026/06/24 | 3,735 | 3,945 | 3,635 | 3,880 | 888,200 |
| 2026/06/23 | 3,895 | 3,950 | 3,665 | 3,670 | 685,900 |
| 2026/06/22 | 4,000 | 4,140 | 3,830 | 3,895 | 1,059,700 |
| 2026/06/19 | 4,000 | 4,080 | 3,870 | 4,015 | 944,300 |
| 2026/06/18 | 3,900 | 4,025 | 3,840 | 3,845 | 678,400 |
| 2026/06/17 | 3,750 | 3,965 | 3,610 | 3,895 | 953,400 |
| 2026/06/16 | 3,745 | 3,870 | 3,650 | 3,760 | 916,000 |
| 2026/06/15 | 4,030 | 4,170 | 3,780 | 3,885 | 1,537,800 |
| 2026/06/12 | 4,090 | 4,270 | 3,750 | 3,750 | 1,633,300 |
| 2026/06/11 | 3,665 | 4,025 | 3,580 | 4,020 | 1,146,900 |
| 2026/06/10 | 4,050 | 4,165 | 3,765 | 3,860 | 1,639,900 |
| 2026/06/09 | 4,105 | 4,300 | 3,875 | 4,190 | 1,616,100 |
| 2026/06/08 | 3,675 | 3,985 | 3,535 | 3,905 | 1,629,200 |
| 2026/06/05 | 4,195 | 4,400 | 3,945 | 4,095 | 2,697,600 |
| 2026/06/04 | 3,705 | 4,405 | 3,705 | 4,405 | 1,784,000 |
| 2026/06/03 | 3,740 | 3,860 | 3,685 | 3,705 | 953,900 |
| 2026/06/02 | 3,440 | 3,565 | 3,330 | 3,530 | 836,000 |
| 2026/06/01 | 3,605 | 3,695 | 3,455 | 3,540 | 840,000 |
| 2026/05/29 | 3,605 | 3,775 | 3,550 | 3,625 | 956,800 |
| 2026/05/28 | 3,260 | 3,485 | 3,210 | 3,455 | 919,400 |
| 2026/05/27 | 3,540 | 3,550 | 3,275 | 3,330 | 1,331,700 |
| 2026/05/26 | 3,360 | 3,595 | 3,215 | 3,470 | 1,252,100 |
| 2026/05/25 | 3,135 | 3,490 | 3,125 | 3,305 | 1,463,500 |
| 2026/05/22 | 2,894 | 3,125 | 2,879 | 3,040 | 1,172,600 |
| 2026/05/21 | 2,750 | 2,970 | 2,703 | 2,870 | 1,184,100 |
| 2026/05/20 | 2,677 | 2,775 | 2,611 | 2,666 | 1,156,400 |
| 2026/05/19 | 2,750 | 2,940 | 2,668 | 2,770 | 3,289,100 |
| 2026/05/18 | 2,550 | 2,550 | 2,550 | 2,550 | 202,100 |
| 2026/05/15 | 2,125 | 2,148 | 1,951 | 2,050 | 906,100 |
| 2026/05/14 | 2,133 | 2,187 | 2,102 | 2,175 | 583,500 |
| 2026/05/13 | 1,975 | 2,120 | 1,951 | 2,112 | 721,900 |
| 2026/05/12 | 1,964 | 2,029 | 1,962 | 1,971 | 537,800 |
| 2026/05/11 | 1,899 | 1,914 | 1,853 | 1,909 | 453,700 |
| 2026/05/08 | 1,800 | 1,864 | 1,775 | 1,856 | 380,500 |
| 2026/05/07 | 1,802 | 1,860 | 1,782 | 1,813 | 453,300 |
| 2026/05/01 | 1,683 | 1,719 | 1,650 | 1,706 | 182,500 |
| 2026/04/30 | 1,660 | 1,694 | 1,650 | 1,671 | 164,100 |
| 2026/04/28 | 1,680 | 1,700 | 1,666 | 1,700 | 205,200 |
| 2026/04/27 | 1,660 | 1,679 | 1,611 | 1,649 | 154,900 |
| 2026/04/24 | 1,632 | 1,660 | 1,623 | 1,646 | 129,600 |
| 2026/04/23 | 1,650 | 1,661 | 1,601 | 1,632 | 260,800 |
| 2026/04/22 | 1,671 | 1,671 | 1,620 | 1,657 | 169,100 |
| 2026/04/21 | 1,646 | 1,681 | 1,642 | 1,671 | 185,100 |
| 2026/04/20 | 1,625 | 1,654 | 1,624 | 1,632 | 160,800 |
| 2026/04/17 | 1,646 | 1,665 | 1,629 | 1,632 | 161,200 |
| 2026/04/16 | 1,654 | 1,687 | 1,650 | 1,671 | 230,100 |
| 2026/04/15 | 1,740 | 1,764 | 1,650 | 1,659 | 371,000 |
| 2026/04/14 | 1,666 | 1,709 | 1,655 | 1,700 | 445,800 |
| 2026/04/13 | 1,610 | 1,653 | 1,603 | 1,635 | 342,400 |
| 2026/04/10 | 1,587 | 1,635 | 1,587 | 1,625 | 278,100 |
| 2026/04/09 | 1,602 | 1,607 | 1,561 | 1,578 | 510,400 |
| 2026/04/08 | 1,502 | 1,615 | 1,500 | 1,606 | 564,300 |
| 2026/04/07 | 1,408 | 1,442 | 1,408 | 1,442 | 255,400 |
| 2026/04/06 | 1,343 | 1,404 | 1,342 | 1,389 | 379,100 |
| 2026/04/03 | 1,388 | 1,388 | 1,362 | 1,373 | 211,300 |
| 2026/03/27 | 1,484 | 1,508 | 1,451 | 1,506 | 413,400 |
| 2026/03/26 | 1,510 | 1,540 | 1,489 | 1,510 | 545,900 |
| 2026/03/25 | 1,451 | 1,495 | 1,450 | 1,488 | 332,400 |
| 2026/03/24 | 1,413 | 1,421 | 1,367 | 1,405 | 382,800 |
| 2026/03/23 | 1,393 | 1,402 | 1,342 | 1,353 | 548,800 |
| 2026/03/19 | 1,508 | 1,508 | 1,442 | 1,457 | 587,800 |
| 2026/03/18 | 1,518 | 1,572 | 1,506 | 1,562 | 392,600 |
| 2026/03/17 | 1,583 | 1,589 | 1,461 | 1,477 | 419,400 |
| 2026/03/16 | 1,539 | 1,575 | 1,514 | 1,550 | 222,900 |
| 2026/03/13 | 1,491 | 1,544 | 1,484 | 1,528 | 303,100 |
| 2026/03/12 | 1,586 | 1,593 | 1,509 | 1,526 | 392,700 |
| 2026/03/11 | 1,575 | 1,633 | 1,570 | 1,604 | 202,600 |
| 2026/03/10 | 1,568 | 1,607 | 1,534 | 1,562 | 277,600 |
| 2026/03/09 | 1,519 | 1,549 | 1,446 | 1,498 | 794,100 |
| 2026/03/06 | 1,647 | 1,689 | 1,620 | 1,669 | 208,700 |
| 2026/03/05 | 1,676 | 1,751 | 1,641 | 1,680 | 419,700 |
| 2026/03/04 | 1,601 | 1,650 | 1,539 | 1,570 | 673,800 |
| 2026/03/03 | 1,770 | 1,823 | 1,709 | 1,711 | 370,500 |
| 2026/03/02 | 1,744 | 1,795 | 1,743 | 1,764 | 380,900 |
| 2026/02/27 | 1,701 | 1,778 | 1,701 | 1,765 | 281,900 |
| 2026/02/26 | 1,772 | 1,772 | 1,705 | 1,717 | 495,000 |
| 2026/02/25 | 1,770 | 1,808 | 1,750 | 1,772 | 595,800 |
| 2026/02/24 | 1,738 | 1,805 | 1,691 | 1,767 | 752,400 |
| 2026/02/20 | 1,700 | 1,700 | 1,644 | 1,658 | 534,600 |
| 2026/02/19 | 1,688 | 1,768 | 1,641 | 1,730 | 820,300 |
| 2026/02/18 | 1,712 | 1,746 | 1,680 | 1,710 | 542,500 |
| 2026/02/17 | 1,725 | 1,843 | 1,663 | 1,711 | 1,572,800 |
| 2026/02/16 | 1,685 | 1,685 | 1,613 | 1,685 | 593,200 |
| 2026/02/13 | 1,442 | 1,449 | 1,371 | 1,385 | 367,700 |
| 2026/02/12 | 1,396 | 1,440 | 1,374 | 1,435 | 358,500 |
| 2026/02/10 | 1,385 | 1,402 | 1,372 | 1,374 | 254,900 |
| 2026/02/09 | 1,360 | 1,364 | 1,334 | 1,355 | 365,100 |
| 2026/02/06 | 1,303 | 1,328 | 1,291 | 1,326 | 162,000 |
| 2026/02/05 | 1,336 | 1,340 | 1,307 | 1,323 | 244,200 |
| 2026/02/04 | 1,319 | 1,335 | 1,304 | 1,319 | 195,400 |
| 2026/02/03 | 1,300 | 1,330 | 1,288 | 1,319 | 161,600 |
| 2026/02/02 | 1,300 | 1,345 | 1,280 | 1,280 | 245,200 |
| 2026/01/30 | 1,295 | 1,299 | 1,272 | 1,291 | 151,900 |
| 2026/01/29 | 1,279 | 1,287 | 1,250 | 1,282 | 189,700 |
| 2026/01/28 | 1,320 | 1,323 | 1,283 | 1,290 | 230,600 |
| 2026/01/27 | 1,285 | 1,345 | 1,275 | 1,334 | 329,100 |
| 2026/01/26 | 1,277 | 1,305 | 1,262 | 1,285 | 219,200 |
| 2026/01/23 | 1,306 | 1,318 | 1,301 | 1,307 | 152,900 |
| 2026/01/22 | 1,283 | 1,337 | 1,274 | 1,304 | 466,600 |
| 2026/01/21 | 1,230 | 1,253 | 1,219 | 1,253 | 184,300 |
| 2026/01/20 | 1,252 | 1,252 | 1,225 | 1,236 | 158,700 |
| 2026/01/19 | 1,237 | 1,260 | 1,232 | 1,252 | 333,100 |
| 2026/01/16 | 1,225 | 1,240 | 1,215 | 1,231 | 139,700 |
| 2026/01/15 | 1,213 | 1,232 | 1,201 | 1,228 | 147,000 |
| 2026/01/14 | 1,206 | 1,222 | 1,196 | 1,210 | 241,800 |
| 2026/01/13 | 1,201 | 1,228 | 1,183 | 1,207 | 289,100 |
| 2026/01/09 | 1,170 | 1,192 | 1,163 | 1,163 | 205,200 |
| 2026/01/08 | 1,191 | 1,198 | 1,150 | 1,153 | 288,700 |
| 2026/01/07 | 1,138 | 1,215 | 1,137 | 1,206 | 353,800 |
| 2026/01/06 | 1,140 | 1,165 | 1,137 | 1,141 | 167,400 |
| 2026/01/05 | 1,127 | 1,137 | 1,118 | 1,137 | 169,200 |
| 2025/12/30 | 1,134 | 1,136 | 1,102 | 1,105 | 126,600 |
| 2025/12/29 | 1,098 | 1,142 | 1,096 | 1,142 | 305,000 |
| 2025/12/26 | 1,078 | 1,096 | 1,070 | 1,095 | 176,100 |
| 2025/12/25 | 1,062 | 1,080 | 1,057 | 1,071 | 108,800 |
| 2025/12/24 | 1,070 | 1,070 | 1,047 | 1,053 | 70,700 |
| 2025/12/23 | 1,062 | 1,065 | 1,055 | 1,062 | 84,400 |
| 2025/12/22 | 1,041 | 1,078 | 1,036 | 1,064 | 196,200 |
| 2025/12/19 | 1,018 | 1,039 | 1,018 | 1,029 | 107,500 |
| 2025/12/18 | 1,012 | 1,021 | 1,006 | 1,018 | 105,600 |
| 2025/12/17 | 1,013 | 1,029 | 1,005 | 1,013 | 106,000 |
| 2025/12/16 | 1,035 | 1,035 | 1,003 | 1,013 | 126,900 |
| 2025/12/15 | 1,025 | 1,030 | 1,012 | 1,023 | 76,400 |
| 2025/12/12 | 1,017 | 1,033 | 1,012 | 1,025 | 149,400 |
| 2025/12/11 | 1,015 | 1,022 | 1,001 | 1,003 | 90,900 |
| 2025/12/10 | 1,007 | 1,023 | 1,005 | 1,013 | 69,200 |
| 2025/12/09 | 1,017 | 1,022 | 1,006 | 1,010 | 94,600 |
| 2025/12/08 | 1,025 | 1,026 | 1,003 | 1,015 | 94,300 |
| 2025/12/05 | 1,000 | 1,016 | 994 | 1,015 | 73,300 |
| 2025/12/04 | 992 | 1,003 | 991 | 999 | 75,700 |
| 2025/12/03 | 1,004 | 1,016 | 990 | 990 | 89,300 |
| 2025/12/02 | 1,023 | 1,025 | 1,005 | 1,009 | 66,900 |
| 2025/12/01 | 1,030 | 1,030 | 1,006 | 1,016 | 110,800 |
| 2025/11/28 | 1,034 | 1,036 | 1,025 | 1,035 | 84,400 |
| 2025/11/27 | 1,010 | 1,037 | 1,010 | 1,035 | 188,600 |
| 2025/11/26 | 1,001 | 1,010 | 992 | 1,004 | 97,500 |
| 2025/11/25 | 1,013 | 1,017 | 985 | 987 | 124,700 |
| 2025/11/21 | 997 | 1,013 | 993 | 1,003 | 168,600 |
| 2025/11/20 | 1,033 | 1,037 | 1,006 | 1,009 | 275,300 |
| 2025/11/19 | 1,012 | 1,021 | 999 | 1,011 | 192,900 |
| 2025/11/18 | 997 | 1,026 | 997 | 1,013 | 269,500 |
| 2025/11/17 | 998 | 1,015 | 998 | 1,010 | 151,900 |
| 2025/11/14 | 995 | 1,024 | 995 | 1,003 | 236,100 |
| 2025/11/13 | 1,006 | 1,039 | 1,005 | 1,020 | 228,900 |
| 2025/11/12 | 986 | 1,004 | 978 | 1,001 | 324,200 |
| 2025/11/11 | 990 | 996 | 930 | 941 | 642,000 |
| 2025/11/10 | 1,030 | 1,042 | 1,019 | 1,032 | 238,300 |
| 2025/11/07 | 1,015 | 1,020 | 999 | 1,015 | 129,700 |
| 2025/11/06 | 1,025 | 1,028 | 1,011 | 1,015 | 91,800 |
| 2025/11/05 | 1,024 | 1,033 | 979 | 1,014 | 212,100 |
| 2025/11/04 | 1,027 | 1,053 | 1,024 | 1,037 | 197,500 |
| 2025/10/31 | 1,055 | 1,060 | 1,022 | 1,042 | 362,000 |
| 2025/10/30 | 1,028 | 1,068 | 1,028 | 1,058 | 558,900 |
| 2025/10/29 | 1,070 | 1,070 | 1,030 | 1,032 | 233,200 |
| 2025/10/28 | 1,088 | 1,092 | 1,063 | 1,065 | 203,600 |
| 2025/10/27 | 1,083 | 1,092 | 1,079 | 1,089 | 187,500 |
| 2025/10/24 | 1,068 | 1,079 | 1,059 | 1,076 | 178,100 |
| 2025/10/23 | 1,046 | 1,055 | 1,040 | 1,050 | 132,400 |
| 2025/10/22 | 1,033 | 1,050 | 1,031 | 1,046 | 200,100 |
| 2025/10/21 | 1,055 | 1,058 | 1,035 | 1,035 | 220,700 |
| 2025/10/20 | 1,058 | 1,060 | 1,032 | 1,053 | 303,400 |
| 2025/10/17 | 1,003 | 1,018 | 999 | 1,018 | 171,200 |
| 2025/10/16 | 1,000 | 1,011 | 996 | 1,005 | 115,100 |
| 2025/10/15 | 988 | 995 | 977 | 995 | 165,100 |
| 2025/10/14 | 980 | 1,008 | 973 | 981 | 307,400 |
| 2025/10/10 | 1,007 | 1,012 | 993 | 1,005 | 283,300 |
| 2025/10/09 | 1,014 | 1,020 | 1,001 | 1,018 | 190,400 |
| 2025/10/08 | 983 | 1,011 | 981 | 1,004 | 235,300 |
| 2025/10/07 | 985 | 992 | 970 | 977 | 161,000 |
| 2025/10/06 | 990 | 1,000 | 978 | 990 | 359,700 |
| 2025/10/03 | 934 | 977 | 934 | 975 | 170,900 |
| 2025/10/02 | 926 | 940 | 921 | 934 | 154,800 |
| 2025/10/01 | 946 | 954 | 916 | 921 | 209,900 |
| 2025/09/30 | 953 | 964 | 943 | 959 | 171,400 |
| 2025/09/29 | 955 | 963 | 951 | 955 | 93,100 |
| 2025/09/26 | 965 | 973 | 957 | 964 | 143,700 |
| 2025/09/25 | 948 | 964 | 946 | 962 | 152,700 |
| 2025/09/24 | 943 | 946 | 931 | 944 | 98,200 |
| 2025/09/22 | 940 | 949 | 935 | 943 | 120,300 |
| 2025/09/19 | 941 | 945 | 924 | 936 | 326,800 |
| 2025/09/18 | 921 | 943 | 918 | 936 | 214,900 |
| 2025/09/17 | 931 | 931 | 918 | 918 | 152,800 |
| 2025/09/16 | 914 | 931 | 911 | 931 | 186,100 |
| 2025/09/12 | 898 | 919 | 894 | 913 | 327,100 |
| 2025/09/11 | 867 | 890 | 867 | 883 | 184,300 |
| 2025/09/10 | 874 | 878 | 865 | 870 | 94,800 |
| 2025/09/09 | 878 | 886 | 870 | 872 | 242,000 |
| 2025/09/08 | 869 | 873 | 860 | 869 | 183,400 |
| 2025/09/05 | 850 | 863 | 846 | 861 | 135,300 |
| 2025/09/04 | 843 | 856 | 842 | 848 | 127,200 |
| 2025/09/03 | 846 | 856 | 841 | 844 | 162,100 |