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
2016/12/30 1,032 1,058 1,026 1,054 492,000
2016/12/29 1,040 1,061 1,030 1,041 730,000
2016/12/28 1,053 1,074 1,050 1,058 822,000
2016/12/27 1,048 1,055 1,040 1,041 463,000
2016/12/26 1,041 1,053 1,040 1,047 238,000
2016/12/22 1,051 1,052 1,039 1,046 471,000
2016/12/21 1,075 1,083 1,045 1,049 929,000
2016/12/20 1,035 1,065 1,025 1,055 880,000
2016/12/19 1,038 1,043 1,028 1,037 583,000
2016/12/16 1,055 1,071 1,030 1,032 822,000
2016/12/15 1,029 1,054 1,020 1,047 1,058,000
2016/12/14 1,040 1,050 1,014 1,030 1,081,000
2016/12/13 1,038 1,056 1,020 1,055 848,000
2016/12/12 1,089 1,089 1,032 1,042 1,361,000
2016/12/09 1,076 1,093 1,070 1,087 1,168,000
2016/12/08 1,063 1,080 1,049 1,076 1,507,000
2016/12/07 1,027 1,058 1,027 1,051 1,198,000
2016/12/06 1,034 1,055 1,019 1,027 1,387,000
2016/12/05 1,003 1,031 984 1,028 1,515,000
2016/12/02 1,013 1,027 993 1,005 1,737,000
2016/12/01 990 1,018 973 1,013 3,587,000
2016/11/30 917 953 911 950 2,148,000
2016/11/29 919 928 905 907 674,000
2016/11/28 909 924 898 922 1,259,000
2016/11/25 868 910 865 902 2,135,000
2016/11/24 863 867 857 860 551,000
2016/11/22 865 872 854 860 543,000
2016/11/21 864 879 855 868 955,000
2016/11/18 865 868 853 858 741,000
2016/11/17 833 863 832 853 1,278,000
2016/11/16 838 839 812 833 1,118,000
2016/11/15 844 865 821 827 2,335,000
2016/11/14 845 875 843 874 1,077,000
2016/11/11 865 867 835 839 743,000
2016/11/10 848 863 837 858 875,000
2016/11/09 868 868 790 805 1,245,000
2016/11/08 870 874 852 857 429,000
2016/11/07 866 875 858 868 618,000
2016/11/04 839 854 836 847 552,000
2016/11/02 885 889 842 847 1,114,000
2016/11/01 883 904 881 900 799,000
2016/10/31 876 886 873 883 400,000
2016/10/28 880 881 870 878 954,000
2016/10/27 870 879 869 873 311,000
2016/10/26 874 877 866 875 424,000
2016/10/25 884 894 872 876 682,000
2016/10/24 862 877 856 877 510,000
2016/10/21 871 871 856 861 806,000
2016/10/20 871 873 860 867 927,000
2016/10/19 881 881 866 876 796,000
2016/10/18 880 888 862 877 963,000
2016/10/17 898 904 876 883 635,000
2016/10/14 884 894 871 893 733,000
2016/10/13 901 908 876 884 1,006,000
2016/10/12 907 918 900 907 745,000
2016/10/11 945 952 900 918 1,341,000
2016/10/07 949 950 940 948 599,000
2016/10/06 961 984 950 958 1,270,000
2016/10/05 939 963 934 958 1,184,000
2016/10/04 928 940 922 939 800,000
2016/10/03 922 932 912 920 630,000
2016/09/30 918 954 906 909 1,574,000
2016/09/29 888 932 882 927 1,991,000
2016/09/28 873 887 870 884 723,000
2016/09/27 851 877 842 877 974,000
2016/09/26 876 877 853 854 559,000
2016/09/23 860 876 855 875 768,000
2016/09/21 858 861 838 861 779,000
2016/09/20 853 864 852 859 764,000
2016/09/16 841 863 837 860 1,099,000
2016/09/15 822 838 818 833 750,000
2016/09/14 836 841 825 828 717,000
2016/09/13 843 853 834 844 1,323,000
2016/09/12 858 874 837 842 1,718,000
2016/09/09 840 885 836 876 1,423,000
2016/09/08 870 870 842 848 1,283,000
2016/09/07 865 896 865 873 1,219,000
2016/09/06 866 887 861 884 1,564,000
2016/09/05 838 863 796 861 2,511,000
2016/09/02 843 847 831 838 888,000
2016/09/01 860 864 842 851 1,098,000
2016/08/31 874 876 844 869 1,612,000
2016/08/30 890 895 852 861 2,107,000
2016/08/29 920 923 884 908 1,701,000
2016/08/26 937 938 926 931 930,000
2016/08/25 969 980 940 943 601,000
2016/08/24 971 986 954 972 751,000
2016/08/23 993 993 964 980 944,000
2016/08/22 966 999 950 993 1,234,000
2016/08/19 953 965 935 959 672,000
2016/08/18 957 970 947 954 818,000
2016/08/17 995 1,001 961 968 1,259,000
2016/08/16 1,051 1,051 996 1,000 1,168,000
2016/08/15 1,029 1,053 1,006 1,046 1,274,000
2016/08/12 1,080 1,087 1,007 1,015 1,803,000
2016/08/10 1,101 1,106 1,023 1,058 1,777,000
2016/08/09 1,098 1,119 1,070 1,112 771,000
2016/08/08 1,138 1,138 1,073 1,091 1,062,000
2016/08/05 1,145 1,158 1,119 1,125 774,000
2016/08/04 1,171 1,178 1,146 1,158 1,013,000
2016/08/03 1,123 1,179 1,112 1,169 2,127,000
2016/08/02 1,088 1,092 1,063 1,079 392,000
2016/08/01 1,095 1,110 1,086 1,093 571,000
2016/07/29 1,107 1,124 1,078 1,118 721,000
2016/07/28 1,098 1,116 1,077 1,107 539,000
2016/07/27 1,081 1,099 1,057 1,088 1,225,000
2016/07/26 1,121 1,145 1,091 1,092 572,000
2016/07/25 1,128 1,143 1,107 1,129 821,000
2016/07/22 1,140 1,143 1,112 1,117 711,000
2016/07/21 1,145 1,177 1,142 1,160 1,072,000
2016/07/20 1,121 1,146 1,112 1,124 909,000
2016/07/19 1,080 1,110 1,045 1,109 1,142,000
2016/07/15 1,050 1,095 1,046 1,064 1,148,000
2016/07/14 1,053 1,057 1,025 1,039 634,000
2016/07/13 1,044 1,065 1,032 1,057 894,000
2016/07/12 1,055 1,058 1,017 1,022 1,192,000
2016/07/11 1,060 1,066 1,033 1,043 1,389,000
2016/07/08 1,070 1,074 1,031 1,033 1,175,000
2016/07/07 1,060 1,092 1,060 1,077 844,000
2016/07/06 1,069 1,087 1,025 1,083 1,958,000
2016/07/05 1,031 1,110 1,028 1,095 2,795,000
2016/07/04 1,050 1,050 1,017 1,035 1,040,000
2016/07/01 1,019 1,053 1,011 1,039 2,188,000
2016/06/30 958 1,038 950 1,000 2,692,000
2016/06/29 890 961 885 958 1,962,000
2016/06/28 843 862 818 855 743,000
2016/06/27 859 870 836 860 618,000
2016/06/24 930 931 830 846 930,000
2016/06/23 903 917 893 913 557,000
2016/06/22 915 917 881 890 440,000
2016/06/21 895 914 879 912 422,000
2016/06/20 896 907 888 901 551,000
2016/06/17 895 902 875 885 620,000
2016/06/16 916 916 862 870 723,000
2016/06/15 888 925 888 916 613,000
2016/06/14 919 920 883 906 932,000
2016/06/13 928 936 918 924 474,000
2016/06/10 971 971 943 946 606,000
2016/06/09 974 993 960 978 911,000
2016/06/08 935 982 929 978 1,480,000
2016/06/07 922 942 922 938 617,000
2016/06/06 905 922 903 918 822,000
2016/06/03 894 922 890 921 944,000
2016/06/02 880 894 872 889 677,000
2016/06/01 908 916 881 887 650,000
2016/05/31 905 925 905 918 811,000
2016/05/30 885 911 874 906 504,000
2016/05/27 886 894 867 884 415,000
2016/05/26 900 902 865 876 930,000
2016/05/25 908 915 886 887 1,115,000
2016/05/24 942 942 894 897 1,709,000
2016/05/23 955 962 920 945 1,615,000
2016/05/20 940 980 939 967 1,554,000
2016/05/19 918 945 913 941 1,405,000
2016/05/18 900 942 892 917 2,212,000
2016/05/17 825 905 825 904 3,213,000
2016/05/16 792 818 766 816 2,771,000
2016/05/13 831 869 813 852 1,486,000
2016/05/12 819 837 810 831 1,119,000
2016/05/11 786 829 786 825 1,288,000
2016/05/10 766 782 760 774 982,000
2016/05/09 763 774 755 757 664,000
2016/05/06 792 797 737 749 1,250,000
2016/05/02 781 797 781 785 639,000
2016/04/28 815 838 805 811 849,000
2016/04/27 815 815 796 803 580,000
2016/04/26 828 830 790 809 864,000
2016/04/25 853 859 832 835 654,000
2016/04/22 826 852 825 852 702,000
2016/04/21 831 837 824 836 627,000
2016/04/20 832 843 816 819 750,000
2016/04/19 827 834 818 832 614,000
2016/04/18 792 812 792 805 681,000
2016/04/15 830 843 821 827 1,012,000
2016/04/14 829 838 819 834 1,372,000
2016/04/13 791 829 786 810 1,658,000
2016/04/12 771 783 765 776 792,000
2016/04/11 760 771 736 768 744,000
2016/04/08 730 770 720 760 1,043,000
2016/04/07 747 772 740 750 952,000
2016/04/06 722 744 715 742 843,000
2016/04/05 767 768 722 725 1,141,000
2016/04/04 768 789 766 773 720,000
2016/04/01 800 801 765 775 1,375,000
2016/03/31 833 839 800 800 1,144,000
2016/03/30 846 849 820 828 1,435,000
2016/03/29 812 860 812 857 1,885,000
2016/03/28 815 820 798 806 754,000
2016/03/25 838 840 803 807 1,433,000
2016/03/24 809 843 805 839 1,472,000
2016/03/23 797 820 793 813 1,174,000
2016/03/22 794 801 782 793 1,308,000
2016/03/18 815 818 777 783 1,832,000
2016/03/17 811 835 811 820 1,039,000
2016/03/16 818 832 810 811 869,000
2016/03/15 830 838 820 825 1,222,000
2016/03/14 843 846 820 830 1,585,000
2016/03/11 869 875 823 833 3,741,000
2016/03/10 924 937 884 891 1,135,000
2016/03/09 906 927 891 924 910,000
2016/03/08 958 965 918 932 703,000
2016/03/07 970 976 952 958 653,000
2016/03/04 938 979 934 967 1,128,000
2016/03/03 909 944 903 938 1,513,000
2016/03/02 875 924 862 915 1,863,000
2016/03/01 872 882 842 845 1,330,000
2016/02/29 873 896 870 887 645,000
2016/02/26 896 900 870 872 836,000
2016/02/25 888 905 864 881 820,000
2016/02/24 861 886 854 879 1,159,000
2016/02/23 889 928 881 887 1,487,000
2016/02/22 861 894 857 877 951,000
2016/02/19 866 873 836 864 1,374,000
2016/02/18 830 895 827 883 1,873,000
2016/02/17 823 850 793 812 1,183,000
2016/02/16 789 858 777 823 2,572,000
2016/02/15 789 789 776 789 726,000
2016/02/12 695 710 670 689 1,312,000
2016/02/10 788 799 737 761 944,000
2016/02/09 810 815 788 795 760,000
2016/02/08 811 852 811 846 585,000
2016/02/05 843 846 811 826 642,000
2016/02/04 852 876 846 864 893,000
2016/02/03 886 887 835 851 1,404,000
2016/02/02 905 924 897 911 788,000
2016/02/01 921 928 902 912 958,000
2016/01/29 880 917 857 912 1,459,000
2016/01/28 903 909 877 880 1,519,000
2016/01/27 949 964 886 903 2,342,000
2016/01/26 967 983 923 926 1,864,000
2016/01/25 950 1,002 942 990 2,236,000
2016/01/22 926 937 894 933 1,307,000
2016/01/21 885 953 883 893 1,934,000
2016/01/20 936 938 890 892 1,275,000
2016/01/19 952 985 917 939 1,846,000
2016/01/18 919 952 911 946 1,650,000
2016/01/15 970 987 936 961 2,507,000
2016/01/14 896 969 887 965 3,528,000
2016/01/13 831 935 831 926 4,874,000
2016/01/12 794 803 781 786 1,569,000
2016/01/08 733 824 724 806 2,681,000
2016/01/07 757 758 727 732 795,000
2016/01/06 770 777 753 761 481,000
2016/01/05 781 786 765 766 646,000
2016/01/04 806 807 774 785 842,000

このページの先頭へ