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 |
|---|---|---|---|---|---|
| 2025/08/08 | 869 | 877 | 862 | 875 | 123,700 |
| 2025/08/07 | 868 | 876 | 864 | 872 | 144,000 |
| 2025/08/06 | 861 | 873 | 861 | 867 | 72,500 |
| 2025/08/05 | 868 | 871 | 861 | 861 | 59,300 |
| 2025/08/04 | 837 | 864 | 836 | 860 | 127,300 |
| 2025/08/01 | 856 | 869 | 854 | 867 | 128,200 |
| 2025/07/31 | 853 | 858 | 849 | 857 | 103,100 |
| 2025/07/30 | 851 | 858 | 845 | 847 | 113,900 |
| 2025/07/29 | 861 | 864 | 851 | 854 | 116,200 |
| 2025/07/28 | 867 | 873 | 862 | 865 | 73,400 |
| 2025/07/25 | 872 | 873 | 861 | 865 | 68,100 |
| 2025/07/24 | 874 | 879 | 867 | 879 | 132,700 |
| 2025/07/23 | 863 | 872 | 858 | 870 | 145,800 |
| 2025/07/22 | 850 | 861 | 848 | 857 | 81,400 |
| 2025/07/18 | 859 | 875 | 854 | 854 | 85,800 |
| 2025/07/17 | 863 | 863 | 853 | 856 | 67,800 |
| 2025/07/16 | 864 | 871 | 861 | 868 | 66,600 |
| 2025/07/15 | 865 | 869 | 863 | 863 | 79,400 |
| 2025/07/14 | 861 | 865 | 858 | 861 | 63,200 |
| 2025/07/11 | 860 | 866 | 856 | 861 | 84,900 |
| 2025/07/10 | 851 | 862 | 850 | 855 | 145,800 |
| 2025/07/09 | 843 | 863 | 843 | 853 | 175,900 |
| 2025/07/08 | 825 | 842 | 820 | 838 | 153,900 |
| 2025/07/07 | 847 | 848 | 829 | 829 | 151,100 |
| 2025/07/04 | 856 | 859 | 838 | 842 | 68,300 |
| 2025/07/03 | 846 | 863 | 846 | 855 | 166,100 |
| 2025/07/02 | 830 | 841 | 829 | 838 | 131,000 |
| 2025/07/01 | 836 | 839 | 832 | 837 | 89,600 |
| 2025/06/30 | 848 | 854 | 841 | 841 | 123,900 |
| 2025/06/27 | 839 | 845 | 839 | 842 | 88,100 |
| 2025/06/26 | 834 | 840 | 831 | 840 | 131,400 |
| 2025/06/25 | 826 | 843 | 819 | 837 | 207,200 |
| 2025/06/24 | 825 | 833 | 820 | 826 | 139,500 |
| 2025/06/23 | 828 | 829 | 810 | 817 | 138,800 |
| 2025/06/20 | 832 | 840 | 830 | 830 | 176,800 |
| 2025/06/19 | 835 | 839 | 829 | 836 | 61,600 |
| 2025/06/18 | 830 | 840 | 830 | 835 | 92,400 |
| 2025/06/17 | 833 | 843 | 832 | 833 | 106,200 |
| 2025/06/16 | 844 | 847 | 832 | 832 | 60,800 |
| 2025/06/13 | 841 | 846 | 831 | 842 | 142,500 |
| 2025/06/12 | 859 | 860 | 849 | 853 | 83,300 |
| 2025/06/11 | 837 | 866 | 837 | 862 | 159,800 |
| 2025/06/10 | 843 | 850 | 837 | 838 | 79,400 |
| 2025/06/09 | 849 | 850 | 831 | 841 | 114,900 |
| 2025/06/06 | 851 | 852 | 840 | 843 | 73,700 |
| 2025/06/05 | 840 | 848 | 837 | 843 | 95,100 |
| 2025/06/04 | 840 | 860 | 840 | 843 | 135,300 |
| 2025/06/03 | 834 | 841 | 827 | 835 | 129,400 |
| 2025/06/02 | 842 | 847 | 836 | 839 | 72,200 |
| 2025/05/30 | 830 | 849 | 829 | 847 | 68,300 |
| 2025/05/29 | 850 | 854 | 842 | 844 | 104,900 |
| 2025/05/28 | 849 | 851 | 837 | 840 | 92,400 |
| 2025/05/27 | 836 | 841 | 835 | 838 | 63,000 |
| 2025/05/26 | 833 | 847 | 833 | 835 | 82,700 |
| 2025/05/23 | 836 | 838 | 829 | 832 | 96,000 |
| 2025/05/22 | 835 | 845 | 826 | 833 | 109,600 |
| 2025/05/21 | 860 | 862 | 839 | 841 | 140,000 |
| 2025/05/20 | 862 | 865 | 851 | 856 | 178,600 |
| 2025/05/19 | 843 | 858 | 832 | 858 | 195,600 |
| 2025/05/16 | 852 | 855 | 817 | 839 | 491,000 |
| 2025/05/15 | 869 | 883 | 863 | 881 | 305,000 |
| 2025/05/14 | 880 | 884 | 868 | 880 | 62,100 |
| 2025/05/13 | 894 | 894 | 876 | 882 | 100,700 |
| 2025/05/12 | 868 | 881 | 863 | 881 | 89,000 |
| 2025/05/09 | 858 | 863 | 853 | 859 | 84,900 |
| 2025/05/08 | 855 | 857 | 846 | 854 | 57,900 |
| 2025/05/07 | 847 | 860 | 847 | 857 | 130,800 |
| 2025/05/02 | 850 | 863 | 845 | 850 | 125,800 |
| 2025/05/01 | 861 | 862 | 852 | 856 | 55,100 |
| 2025/04/30 | 854 | 863 | 848 | 863 | 114,100 |
| 2025/04/28 | 848 | 855 | 841 | 850 | 79,100 |
| 2025/04/25 | 846 | 851 | 837 | 845 | 94,200 |
| 2025/04/24 | 832 | 841 | 829 | 838 | 47,300 |
| 2025/04/23 | 843 | 843 | 826 | 829 | 130,700 |
| 2025/04/22 | 822 | 832 | 818 | 829 | 57,100 |
| 2025/04/21 | 821 | 827 | 813 | 821 | 58,800 |
| 2025/04/18 | 826 | 826 | 817 | 822 | 57,000 |
| 2025/04/17 | 797 | 817 | 797 | 817 | 84,200 |
| 2025/04/16 | 816 | 819 | 790 | 797 | 103,100 |
| 2025/04/15 | 820 | 827 | 815 | 816 | 63,500 |
| 2025/04/14 | 809 | 823 | 801 | 813 | 63,500 |
| 2025/04/11 | 787 | 799 | 763 | 796 | 97,300 |
| 2025/04/10 | 792 | 808 | 780 | 802 | 145,200 |
| 2025/04/09 | 750 | 750 | 726 | 732 | 283,500 |
| 2025/04/08 | 749 | 787 | 749 | 771 | 238,800 |
| 2025/04/07 | 714 | 734 | 705 | 719 | 253,700 |
| 2025/04/04 | 810 | 814 | 776 | 789 | 236,400 |
| 2025/04/03 | 849 | 853 | 832 | 847 | 187,900 |
| 2025/04/02 | 880 | 881 | 871 | 879 | 90,400 |
| 2025/04/01 | 881 | 884 | 871 | 872 | 180,700 |
| 2025/03/31 | 890 | 897 | 869 | 869 | 175,600 |
| 2025/03/28 | 909 | 920 | 901 | 912 | 134,900 |
| 2025/03/27 | 935 | 938 | 917 | 932 | 101,300 |
| 2025/03/26 | 917 | 941 | 917 | 930 | 123,000 |
| 2025/03/25 | 911 | 920 | 906 | 917 | 107,200 |
| 2025/03/24 | 926 | 926 | 901 | 907 | 215,600 |
| 2025/03/21 | 914 | 936 | 914 | 926 | 184,500 |
| 2025/03/19 | 907 | 929 | 906 | 914 | 160,600 |
| 2025/03/18 | 913 | 919 | 905 | 906 | 188,100 |
| 2025/03/17 | 905 | 909 | 900 | 906 | 103,400 |
| 2025/03/14 | 894 | 909 | 894 | 903 | 176,800 |
| 2025/03/13 | 901 | 909 | 895 | 902 | 178,600 |
| 2025/03/12 | 886 | 902 | 886 | 901 | 198,700 |
| 2025/03/11 | 889 | 898 | 882 | 898 | 134,000 |
| 2025/03/10 | 893 | 899 | 890 | 892 | 91,400 |
| 2025/03/07 | 886 | 897 | 875 | 893 | 136,200 |
| 2025/03/06 | 901 | 907 | 896 | 901 | 155,700 |
| 2025/03/05 | 887 | 895 | 883 | 893 | 153,400 |
| 2025/03/04 | 889 | 898 | 879 | 886 | 303,800 |
| 2025/03/03 | 889 | 896 | 883 | 888 | 185,700 |
| 2025/02/28 | 887 | 897 | 879 | 882 | 350,100 |
| 2025/02/27 | 883 | 902 | 883 | 891 | 186,300 |
| 2025/02/26 | 890 | 898 | 878 | 883 | 178,900 |
| 2025/02/25 | 883 | 897 | 879 | 892 | 240,500 |
| 2025/02/21 | 888 | 892 | 882 | 890 | 139,200 |
| 2025/02/20 | 895 | 895 | 884 | 891 | 154,600 |
| 2025/02/19 | 896 | 910 | 893 | 894 | 129,300 |
| 2025/02/18 | 898 | 909 | 894 | 896 | 222,500 |
| 2025/02/17 | 912 | 914 | 877 | 894 | 523,900 |
| 2025/02/14 | 962 | 967 | 943 | 949 | 139,700 |
| 2025/02/13 | 954 | 965 | 945 | 962 | 190,600 |
| 2025/02/12 | 949 | 950 | 941 | 944 | 83,100 |
| 2025/02/10 | 931 | 944 | 931 | 937 | 64,000 |
| 2025/02/07 | 939 | 939 | 929 | 933 | 75,000 |
| 2025/02/06 | 926 | 940 | 926 | 939 | 85,100 |
| 2025/02/05 | 913 | 932 | 913 | 926 | 133,200 |
| 2025/02/04 | 924 | 930 | 911 | 911 | 131,300 |
| 2025/02/03 | 942 | 942 | 918 | 919 | 212,000 |
| 2025/01/31 | 960 | 961 | 951 | 957 | 55,900 |
| 2025/01/30 | 950 | 964 | 948 | 961 | 79,200 |
| 2025/01/29 | 955 | 960 | 950 | 950 | 61,600 |
| 2025/01/28 | 951 | 961 | 949 | 955 | 87,400 |
| 2025/01/27 | 958 | 963 | 950 | 957 | 195,000 |
| 2025/01/24 | 949 | 960 | 944 | 954 | 110,700 |
| 2025/01/23 | 951 | 957 | 944 | 945 | 152,700 |
| 2025/01/22 | 956 | 963 | 949 | 953 | 122,300 |
| 2025/01/21 | 943 | 953 | 939 | 951 | 106,000 |
| 2025/01/20 | 938 | 953 | 938 | 943 | 82,800 |
| 2025/01/17 | 933 | 945 | 930 | 938 | 86,400 |
| 2025/01/16 | 955 | 960 | 941 | 941 | 122,100 |
| 2025/01/15 | 962 | 969 | 948 | 955 | 104,600 |
| 2025/01/14 | 975 | 977 | 960 | 965 | 120,800 |
| 2025/01/10 | 983 | 988 | 978 | 979 | 91,500 |
| 2025/01/09 | 984 | 995 | 977 | 989 | 144,600 |
| 2025/01/08 | 996 | 1,009 | 982 | 985 | 145,100 |
| 2025/01/07 | 989 | 999 | 971 | 994 | 205,500 |
| 2025/01/06 | 975 | 988 | 974 | 981 | 149,200 |
| 2024/12/30 | 988 | 989 | 971 | 977 | 157,000 |
| 2024/12/27 | 986 | 995 | 981 | 991 | 119,100 |
| 2024/12/26 | 1,003 | 1,003 | 975 | 981 | 317,600 |
| 2024/12/25 | 1,008 | 1,008 | 993 | 1,004 | 101,100 |
| 2024/12/24 | 1,013 | 1,019 | 1,004 | 1,004 | 77,600 |
| 2024/12/23 | 1,011 | 1,018 | 1,004 | 1,008 | 97,900 |
| 2024/12/20 | 1,013 | 1,025 | 1,004 | 1,004 | 199,700 |
| 2024/12/19 | 988 | 1,014 | 986 | 1,003 | 197,300 |
| 2024/12/18 | 1,030 | 1,030 | 1,008 | 1,008 | 263,400 |
| 2024/12/17 | 1,077 | 1,077 | 1,033 | 1,036 | 189,300 |
| 2024/12/16 | 1,036 | 1,085 | 1,036 | 1,069 | 332,500 |
| 2024/12/13 | 1,014 | 1,047 | 1,014 | 1,029 | 220,400 |
| 2024/12/12 | 1,048 | 1,051 | 1,028 | 1,028 | 165,800 |
| 2024/12/11 | 1,037 | 1,043 | 1,028 | 1,039 | 177,500 |
| 2024/12/10 | 1,072 | 1,073 | 1,043 | 1,044 | 287,700 |
| 2024/12/09 | 1,066 | 1,084 | 1,059 | 1,075 | 132,800 |
| 2024/12/06 | 1,065 | 1,073 | 1,061 | 1,067 | 135,800 |
| 2024/12/05 | 1,085 | 1,085 | 1,070 | 1,072 | 152,300 |
| 2024/12/04 | 1,126 | 1,129 | 1,081 | 1,083 | 260,200 |
| 2024/12/03 | 1,079 | 1,130 | 1,076 | 1,126 | 471,100 |
| 2024/12/02 | 1,099 | 1,099 | 1,057 | 1,057 | 250,200 |
| 2024/11/29 | 1,076 | 1,101 | 1,063 | 1,095 | 426,100 |
| 2024/11/28 | 1,077 | 1,095 | 1,072 | 1,089 | 335,400 |
| 2024/11/27 | 1,078 | 1,110 | 1,070 | 1,091 | 695,900 |
| 2024/11/26 | 1,081 | 1,105 | 1,074 | 1,089 | 822,900 |
| 2024/11/25 | 1,057 | 1,086 | 1,038 | 1,077 | 599,500 |
| 2024/11/22 | 1,001 | 1,054 | 995 | 1,043 | 702,300 |
| 2024/11/21 | 1,000 | 1,026 | 996 | 1,006 | 521,400 |
| 2024/11/20 | 969 | 1,001 | 961 | 995 | 541,700 |
| 2024/11/19 | 960 | 977 | 946 | 974 | 444,500 |
| 2024/11/18 | 945 | 961 | 943 | 945 | 213,800 |
| 2024/11/15 | 953 | 971 | 937 | 954 | 524,900 |
| 2024/11/14 | 936 | 961 | 934 | 953 | 317,600 |
| 2024/11/13 | 925 | 946 | 923 | 930 | 526,400 |
| 2024/11/12 | 915 | 956 | 903 | 931 | 596,000 |
| 2024/11/11 | 960 | 977 | 910 | 910 | 1,245,000 |
| 2024/11/08 | 1,030 | 1,040 | 1,005 | 1,005 | 299,700 |
| 2024/11/07 | 993 | 1,011 | 991 | 1,011 | 198,100 |
| 2024/11/06 | 977 | 1,002 | 975 | 986 | 246,000 |
| 2024/11/05 | 970 | 987 | 970 | 975 | 171,000 |
| 2024/11/01 | 967 | 983 | 955 | 971 | 271,500 |
| 2024/10/31 | 973 | 982 | 969 | 982 | 150,200 |
| 2024/10/30 | 963 | 980 | 963 | 968 | 407,000 |
| 2024/10/29 | 963 | 975 | 959 | 964 | 100,100 |
| 2024/10/28 | 941 | 965 | 937 | 960 | 84,200 |
| 2024/10/25 | 954 | 966 | 938 | 941 | 172,700 |
| 2024/10/24 | 942 | 968 | 938 | 965 | 223,300 |
| 2024/10/23 | 955 | 962 | 947 | 947 | 139,900 |
| 2024/10/22 | 974 | 975 | 953 | 960 | 133,900 |
| 2024/10/21 | 967 | 975 | 965 | 970 | 93,300 |
| 2024/10/18 | 960 | 982 | 953 | 969 | 284,900 |
| 2024/10/17 | 957 | 984 | 952 | 960 | 292,700 |
| 2024/10/16 | 960 | 991 | 951 | 960 | 194,600 |