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
2019/12/30 1,021 1,031 1,011 1,025 182,700
2019/12/27 1,032 1,034 1,023 1,029 178,300
2019/12/26 1,005 1,016 994 1,015 188,000
2019/12/25 1,035 1,035 1,005 1,010 230,500
2019/12/24 1,015 1,032 1,011 1,027 257,800
2019/12/23 1,015 1,021 1,005 1,009 153,900
2019/12/20 1,010 1,018 1,003 1,010 160,600
2019/12/19 1,002 1,014 1,000 1,007 142,800
2019/12/18 1,017 1,020 1,003 1,008 159,600
2019/12/17 1,015 1,017 1,004 1,015 205,400
2019/12/16 1,008 1,019 998 1,005 248,100
2019/12/13 1,020 1,024 1,005 1,008 472,100
2019/12/12 1,012 1,021 993 993 265,100
2019/12/11 1,017 1,018 1,003 1,007 177,100
2019/12/10 1,022 1,023 1,006 1,016 251,500
2019/12/09 1,039 1,040 1,017 1,023 180,100
2019/12/06 1,029 1,038 1,015 1,024 224,200
2019/12/05 1,039 1,040 1,028 1,032 217,700
2019/12/04 1,015 1,024 1,008 1,023 180,800
2019/12/03 1,026 1,039 1,015 1,027 365,600
2019/12/02 1,083 1,083 1,051 1,053 304,900
2019/11/29 1,071 1,081 1,060 1,077 255,900
2019/11/28 1,086 1,087 1,062 1,066 147,700
2019/11/27 1,080 1,088 1,062 1,083 232,900
2019/11/26 1,071 1,102 1,067 1,093 441,700
2019/11/25 1,057 1,070 1,051 1,058 147,900
2019/11/22 1,063 1,066 1,037 1,042 275,600
2019/11/21 1,058 1,062 1,027 1,039 280,500
2019/11/20 1,070 1,092 1,070 1,073 208,700
2019/11/19 1,080 1,092 1,064 1,084 329,600
2019/11/18 1,117 1,134 1,072 1,102 724,400
2019/11/15 1,010 1,107 1,010 1,104 1,735,200
2019/11/14 970 974 961 967 335,200
2019/11/13 980 983 961 972 387,900
2019/11/12 976 976 963 974 250,300
2019/11/11 964 978 962 969 257,300
2019/11/08 967 978 958 963 290,600
2019/11/07 975 975 945 956 276,600
2019/11/06 979 979 967 977 173,900
2019/11/05 978 982 966 972 208,300
2019/11/01 949 959 942 950 367,200
2019/10/31 976 982 964 966 269,800
2019/10/30 986 986 956 969 358,200
2019/10/29 972 994 970 986 329,900
2019/10/28 969 975 952 970 363,400
2019/10/25 933 960 933 960 433,700
2019/10/24 941 941 926 928 262,900
2019/10/23 919 933 908 931 311,400
2019/10/21 911 919 903 913 176,200
2019/10/18 898 915 898 911 257,700
2019/10/17 890 903 886 898 229,700
2019/10/16 893 911 884 890 384,900
2019/10/15 878 887 865 878 325,000
2019/10/11 845 868 833 863 382,800
2019/10/10 854 855 825 838 259,700
2019/10/09 829 836 820 833 158,100
2019/10/08 831 846 829 844 255,700
2019/10/07 826 830 814 828 283,800
2019/10/04 817 828 813 826 299,400
2019/10/03 811 827 805 825 364,700
2019/10/02 826 835 820 832 320,400
2019/10/01 816 842 815 840 446,300
2019/09/30 783 813 778 811 457,600
2019/09/27 806 811 781 785 288,900
2019/09/26 800 830 800 808 348,900
2019/09/25 799 799 777 793 233,100
2019/09/24 781 799 780 794 224,800
2019/09/20 786 789 775 784 265,100
2019/09/19 784 793 775 779 211,700
2019/09/18 789 789 777 784 244,700
2019/09/17 796 796 781 789 289,700
2019/09/13 800 802 787 799 499,400
2019/09/12 778 796 777 790 593,700
2019/09/11 750 765 750 765 535,100
2019/09/10 737 746 735 745 307,200
2019/09/09 747 747 731 736 381,700
2019/09/06 752 758 738 745 274,900
2019/09/05 733 752 733 750 645,400
2019/09/04 748 748 721 731 400,300
2019/09/03 729 759 729 758 463,800
2019/09/02 728 735 727 728 192,900
2019/08/30 711 737 711 734 603,900
2019/08/29 692 703 692 700 233,800
2019/08/28 689 701 689 698 259,900
2019/08/27 686 701 683 693 322,900
2019/08/26 690 695 676 679 372,600
2019/08/23 696 703 694 699 282,700
2019/08/22 678 700 678 690 571,800
2019/08/21 664 671 660 660 200,100
2019/08/20 669 678 662 674 319,600
2019/08/19 667 684 661 674 264,100
2019/08/16 651 665 650 657 182,000
2019/08/15 661 671 657 663 229,900
2019/08/14 692 695 670 681 489,400
2019/08/13 613 702 611 677 1,174,000
2019/08/09 632 633 618 623 407,600
2019/08/08 618 634 616 625 364,300
2019/08/07 640 641 614 616 633,500
2019/08/06 622 637 618 636 659,200
2019/08/05 675 675 638 652 613,800
2019/08/02 720 720 685 688 568,800
2019/08/01 742 749 734 735 241,400
2019/07/31 734 757 731 749 380,300
2019/07/30 718 746 717 743 489,700
2019/07/29 711 720 709 714 214,700
2019/07/26 719 719 707 710 248,200
2019/07/25 725 735 719 729 271,100
2019/07/24 727 728 720 722 217,000
2019/07/23 710 726 704 723 263,100
2019/07/22 711 727 708 716 271,300
2019/07/19 691 720 690 720 333,100
2019/07/18 705 708 693 694 320,000
2019/07/17 707 715 703 710 194,600
2019/07/16 711 719 707 711 200,400
2019/07/12 718 721 705 715 236,500
2019/07/11 718 725 710 718 210,400
2019/07/10 711 719 703 712 252,200
2019/07/09 738 740 716 718 257,700
2019/07/08 741 750 740 742 155,300
2019/07/05 741 747 730 745 182,300
2019/07/04 737 743 729 742 182,400
2019/07/03 761 761 734 737 299,000
2019/07/02 745 767 744 757 431,900
2019/07/01 743 744 702 741 1,667,300
2019/06/28 752 761 750 752 220,700
2019/06/27 728 758 725 751 312,900
2019/06/26 710 725 709 717 148,200
2019/06/25 720 728 715 717 149,200
2019/06/24 715 724 713 719 175,200
2019/06/21 732 734 711 713 371,400
2019/06/20 738 742 727 728 311,900
2019/06/19 730 746 730 737 163,800
2019/06/18 730 739 715 718 215,600
2019/06/17 746 749 729 734 397,600
2019/06/14 747 762 737 754 296,000
2019/06/13 754 761 742 747 306,700
2019/06/12 755 772 751 762 189,100
2019/06/11 749 767 748 763 335,000
2019/06/10 747 754 742 749 201,900
2019/06/07 722 739 722 732 262,700
2019/06/06 734 737 719 719 223,500
2019/06/05 745 750 726 738 287,100
2019/06/04 697 715 695 715 332,100
2019/06/03 687 701 681 691 308,300
2019/05/31 714 719 703 704 341,000
2019/05/30 685 713 685 713 320,600
2019/05/29 679 692 678 689 610,600
2019/05/28 675 686 672 686 423,400
2019/05/27 677 682 665 668 311,500
2019/05/24 654 675 652 674 329,600
2019/05/23 676 676 658 664 342,900
2019/05/22 685 686 672 682 410,500
2019/05/21 665 680 655 676 592,900
2019/05/20 706 706 670 674 661,200
2019/05/17 720 723 700 707 351,800
2019/05/16 689 728 687 712 1,326,100
2019/05/15 755 779 746 777 568,600
2019/05/14 701 740 694 740 439,400
2019/05/13 754 756 732 735 374,200
2019/05/10 755 770 747 758 247,000
2019/05/09 775 778 758 760 273,900
2019/05/08 777 783 771 774 285,500
2019/05/07 825 825 785 788 476,000
2019/04/26 806 830 788 828 384,000
2019/04/25 802 811 787 807 279,200
2019/04/24 825 828 800 802 298,900
2019/04/23 831 835 820 821 262,900
2019/04/22 831 838 823 832 193,200
2019/04/19 832 849 831 837 168,300
2019/04/18 833 850 823 825 251,100
2019/04/17 822 836 821 833 320,600
2019/04/16 809 821 807 815 267,400
2019/04/15 805 819 805 815 253,900
2019/04/12 794 799 778 792 201,300
2019/04/11 800 804 793 797 156,600
2019/04/10 804 809 795 805 202,800
2019/04/09 812 822 805 815 277,900
2019/04/08 830 841 816 819 230,700
2019/04/05 811 832 811 828 282,400
2019/04/04 793 835 790 809 532,600
2019/04/03 783 793 772 791 339,600
2019/04/02 777 787 773 780 369,200
2019/04/01 753 771 752 760 352,100
2019/03/29 748 754 735 746 232,600
2019/03/28 750 752 731 736 389,400
2019/03/27 748 762 745 760 400,600
2019/03/26 760 763 747 756 546,600
2019/03/25 760 761 735 749 347,900
2019/03/22 769 777 765 774 318,100
2019/03/20 762 782 762 769 257,800
2019/03/19 772 776 764 766 238,300
2019/03/18 769 778 762 776 303,000
2019/03/15 756 779 756 768 328,600
2019/03/14 781 792 756 759 471,700
2019/03/13 783 796 769 774 399,100
2019/03/12 769 801 762 790 495,700
2019/03/11 780 785 742 767 1,111,500
2019/03/08 822 835 774 776 969,400
2019/03/07 842 848 827 843 564,600
2019/03/06 862 863 844 856 415,100
2019/03/05 888 894 862 862 354,800
2019/03/04 887 906 877 887 428,000
2019/03/01 873 891 869 872 456,100
2019/02/28 876 880 860 861 495,300
2019/02/27 892 895 875 879 358,100
2019/02/26 894 907 890 896 292,700
2019/02/25 897 912 890 900 464,700
2019/02/22 875 893 866 882 290,500
2019/02/21 890 890 865 883 377,200
2019/02/20 909 909 887 890 486,400
2019/02/19 895 917 888 908 487,000
2019/02/18 841 907 839 893 1,032,400
2019/02/15 840 862 805 816 1,487,400
2019/02/14 925 934 910 926 590,900
2019/02/13 922 927 902 917 373,900
2019/02/12 888 914 885 907 306,500
2019/02/08 882 894 871 877 386,000
2019/02/07 914 917 891 897 313,800
2019/02/06 919 924 909 917 235,200
2019/02/05 910 925 906 919 297,700
2019/02/04 900 908 893 908 249,100
2019/02/01 905 914 888 893 258,700
2019/01/31 895 907 891 903 264,100
2019/01/30 878 890 870 880 398,300
2019/01/29 891 893 867 886 287,300
2019/01/28 889 910 883 903 429,700
2019/01/25 864 889 864 878 364,000
2019/01/24 851 865 842 865 226,800
2019/01/23 830 854 826 854 230,300
2019/01/22 856 864 843 845 233,900
2019/01/21 847 859 843 851 295,200
2019/01/18 846 850 838 839 435,500
2019/01/17 851 856 842 844 293,200
2019/01/16 860 870 842 845 327,300
2019/01/15 840 862 834 861 355,200
2019/01/11 860 866 840 852 534,800
2019/01/10 820 840 820 837 407,900
2019/01/09 824 840 823 826 357,500
2019/01/08 830 841 812 813 805,200
2019/01/07 766 802 761 793 419,300
2019/01/04 722 740 718 736 609,800

このページの先頭へ