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
2026/02/20 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
2025/09/02 848 859 845 852 141,400
2025/09/01 848 852 842 843 123,100
2025/08/29 850 860 850 854 109,800
2025/08/28 863 863 854 857 101,900
2025/08/27 865 874 860 865 135,700
2025/08/26 874 874 854 859 166,000
2025/08/25 879 890 871 874 114,700
2025/08/22 885 887 877 879 137,100
2025/08/21 892 900 887 887 143,200
2025/08/20 895 904 880 899 275,600
2025/08/19 855 923 852 897 999,800
2025/08/18 821 829 820 828 164,000
2025/08/15 809 820 808 815 204,100
2025/08/14 807 817 806 809 175,800
2025/08/13 808 820 802 808 335,300
2025/08/12 820 820 796 807 712,000
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

このページの先頭へ