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
2020/12/30 790 801 777 792 249,000
2020/12/29 803 803 790 802 236,300
2020/12/28 791 804 786 794 247,800
2020/12/25 787 803 787 797 276,500
2020/12/24 775 792 771 782 172,900
2020/12/23 766 775 764 769 224,300
2020/12/22 787 792 754 756 325,700
2020/12/21 798 806 783 790 235,500
2020/12/18 794 802 779 793 360,600
2020/12/17 787 800 784 792 315,000
2020/12/16 802 807 781 789 368,300
2020/12/15 825 827 793 799 814,300
2020/12/14 796 805 787 800 1,468,100
2020/12/11 752 755 737 751 229,800
2020/12/10 769 769 752 752 168,800
2020/12/09 753 776 747 773 394,000
2020/12/08 732 752 732 750 178,700
2020/12/07 774 775 733 740 360,700
2020/12/04 720 746 719 745 338,800
2020/12/03 720 725 717 720 352,900
2020/12/02 725 726 714 715 316,100
2020/12/01 703 713 703 711 160,900
2020/11/30 723 726 702 702 222,400
2020/11/27 713 727 713 721 296,800
2020/11/26 709 717 705 717 173,700
2020/11/25 724 728 711 711 142,000
2020/11/24 710 720 706 709 181,700
2020/11/20 706 706 692 698 205,000
2020/11/19 705 709 698 699 139,900
2020/11/18 712 712 702 703 116,800
2020/11/17 720 723 704 707 199,800
2020/11/16 712 726 681 721 352,500
2020/11/13 742 742 717 724 163,900
2020/11/12 758 758 741 747 129,700
2020/11/11 763 763 746 748 201,000
2020/11/10 759 772 744 748 437,000
2020/11/09 730 747 724 744 284,600
2020/11/06 710 723 699 719 208,600
2020/11/05 712 715 698 711 195,400
2020/11/04 720 724 712 719 171,500
2020/11/02 706 717 705 712 123,900
2020/10/30 716 716 699 701 153,800
2020/10/29 701 721 699 720 122,700
2020/10/28 712 717 706 711 199,500
2020/10/27 727 727 714 722 281,500
2020/10/26 738 742 731 737 118,300
2020/10/23 723 735 717 733 272,400
2020/10/22 740 740 724 727 143,900
2020/10/21 721 743 721 743 195,600
2020/10/20 723 729 715 720 185,900
2020/10/19 717 726 717 723 114,700
2020/10/16 712 718 706 710 127,400
2020/10/15 716 723 711 711 101,700
2020/10/14 725 726 718 720 92,700
2020/10/13 729 732 722 732 63,900
2020/10/12 726 729 721 727 121,900
2020/10/09 738 739 725 726 145,400
2020/10/08 720 738 716 731 219,900
2020/10/07 709 719 702 718 134,800
2020/10/06 716 717 706 716 160,800
2020/10/05 706 724 703 711 251,300
2020/10/02 719 719 695 697 325,900
2020/09/30 733 734 720 723 272,500
2020/09/29 743 743 726 738 300,600
2020/09/28 740 743 728 738 310,700
2020/09/25 740 746 735 737 216,500
2020/09/24 745 745 731 731 327,200
2020/09/23 762 762 745 754 245,300
2020/09/18 774 780 772 772 155,400
2020/09/17 765 776 764 773 209,700
2020/09/16 766 772 763 768 184,500
2020/09/15 776 776 763 770 214,600
2020/09/14 770 779 760 776 226,700
2020/09/11 775 779 767 778 206,300
2020/09/10 769 772 764 771 178,900
2020/09/09 764 774 760 768 345,400
2020/09/08 771 777 765 769 379,600
2020/09/07 750 762 746 757 411,300
2020/09/04 746 754 741 752 370,500
2020/09/03 764 774 758 758 224,000
2020/09/02 774 774 750 758 132,400
2020/09/01 770 770 753 763 143,700
2020/08/31 745 769 742 764 323,200
2020/08/28 751 753 732 738 425,500
2020/08/27 753 753 735 746 300,100
2020/08/26 745 747 729 747 420,600
2020/08/25 752 755 745 748 173,300
2020/08/24 766 766 743 746 116,800
2020/08/21 758 769 754 756 355,800
2020/08/20 770 771 744 744 308,600
2020/08/19 780 780 759 776 259,200
2020/08/18 774 782 768 773 154,800
2020/08/17 795 799 777 778 232,800
2020/08/14 810 815 800 804 179,500
2020/08/13 813 823 805 817 238,900
2020/08/12 800 811 800 808 224,200
2020/08/11 788 834 788 808 524,600
2020/08/07 845 854 833 848 252,900
2020/08/06 856 856 841 854 94,300
2020/08/05 849 856 830 856 211,400
2020/08/04 845 853 836 849 293,600
2020/08/03 824 840 824 836 117,700
2020/07/31 836 836 804 818 306,800
2020/07/30 849 856 841 850 161,800
2020/07/29 857 857 843 849 85,300
2020/07/28 865 876 857 858 184,800
2020/07/27 842 857 829 857 103,000
2020/07/22 860 872 853 853 134,700
2020/07/21 844 859 840 859 148,400
2020/07/20 838 853 829 852 127,600
2020/07/17 856 856 834 840 73,600
2020/07/16 861 865 847 851 80,400
2020/07/15 860 873 856 863 158,300
2020/07/14 854 854 837 848 103,200
2020/07/13 840 859 839 858 149,600
2020/07/10 834 841 821 821 150,100
2020/07/09 841 849 826 846 179,200
2020/07/08 850 863 837 837 185,000
2020/07/07 845 853 834 853 164,000
2020/07/06 840 848 832 844 120,500
2020/07/03 842 846 826 840 144,400
2020/07/02 840 850 826 827 243,600
2020/07/01 850 853 826 835 126,200
2020/06/30 847 870 847 854 302,400
2020/06/29 842 846 826 827 214,100
2020/06/26 839 854 835 852 288,900
2020/06/25 850 855 819 825 327,100
2020/06/24 864 868 856 857 166,500
2020/06/23 873 879 860 866 228,800
2020/06/22 869 877 864 873 127,000
2020/06/19 887 887 868 869 107,200
2020/06/18 885 887 873 881 162,100
2020/06/17 899 901 878 881 162,200
2020/06/16 879 892 873 891 169,400
2020/06/15 875 887 858 859 192,500
2020/06/12 860 880 848 874 181,900
2020/06/11 913 915 881 882 197,900
2020/06/10 920 929 913 922 254,100
2020/06/09 925 927 910 922 122,100
2020/06/08 940 940 919 928 196,000
2020/06/05 933 935 905 925 372,500
2020/06/04 943 943 914 918 219,400
2020/06/03 936 943 921 928 218,200
2020/06/02 917 921 904 914 305,700
2020/06/01 920 928 914 920 89,600
2020/05/29 930 952 927 929 298,000
2020/05/28 945 954 916 933 297,700
2020/05/27 910 929 907 923 159,100
2020/05/26 901 927 899 918 226,300
2020/05/25 884 893 875 891 137,300
2020/05/22 874 879 865 872 168,600
2020/05/21 891 900 868 870 308,500
2020/05/20 913 914 880 896 533,600
2020/05/19 893 936 888 926 382,800
2020/05/18 933 935 846 875 833,000
2020/05/15 920 965 916 961 473,300
2020/05/14 922 951 912 923 338,100
2020/05/13 905 930 894 927 196,400
2020/05/12 914 925 901 917 221,700
2020/05/11 868 902 862 899 242,500
2020/05/08 858 861 842 848 146,200
2020/05/07 868 872 837 846 212,000
2020/05/01 859 873 855 870 274,700
2020/04/30 873 879 860 866 372,700
2020/04/28 845 849 829 847 277,100
2020/04/27 843 847 829 837 166,900
2020/04/24 830 834 815 831 167,100
2020/04/23 836 840 819 837 182,200
2020/04/22 840 840 811 832 270,300
2020/04/21 850 860 839 845 386,500
2020/04/20 836 872 836 869 236,100
2020/04/17 835 844 817 843 278,000
2020/04/16 804 825 802 820 236,900
2020/04/15 806 823 793 810 404,000
2020/04/14 772 804 760 798 303,900
2020/04/13 773 785 766 767 159,300
2020/04/10 776 783 754 783 152,900
2020/04/09 769 777 759 771 168,300
2020/04/08 787 795 767 777 200,900
2020/04/07 766 794 760 787 391,500
2020/04/06 701 744 696 736 190,100
2020/04/03 702 721 697 704 247,100
2020/04/02 712 734 695 697 182,800
2020/04/01 751 761 724 733 382,500
2020/03/31 776 807 765 775 273,600
2020/03/30 746 777 713 777 406,500
2020/03/27 785 792 749 783 419,500
2020/03/26 787 793 746 755 334,400
2020/03/25 821 821 781 806 381,200
2020/03/24 753 770 726 746 324,300
2020/03/23 694 728 682 724 299,500
2020/03/19 740 748 694 694 401,300
2020/03/18 711 745 704 710 386,800
2020/03/17 650 714 648 704 528,700
2020/03/16 705 719 679 680 522,100
2020/03/13 690 717 666 700 527,600
2020/03/12 802 811 763 765 341,900
2020/03/11 832 849 822 823 231,000
2020/03/10 800 856 780 840 538,600
2020/03/09 830 842 801 814 414,700
2020/03/06 880 882 855 860 202,500
2020/03/05 916 924 886 895 159,300
2020/03/04 895 914 886 901 193,600
2020/03/03 970 970 910 910 390,900
2020/03/02 907 953 907 929 358,900
2020/02/28 930 960 918 922 349,100
2020/02/27 994 997 950 965 420,000
2020/02/26 981 996 971 993 249,800
2020/02/25 996 1,008 968 996 362,100
2020/02/21 993 1,037 989 1,026 227,300
2020/02/20 1,030 1,048 1,000 1,000 303,100
2020/02/19 1,039 1,040 1,004 1,018 175,500
2020/02/18 1,041 1,069 1,026 1,029 353,100
2020/02/17 1,068 1,070 961 1,038 644,200
2020/02/14 1,015 1,022 1,002 1,020 232,900
2020/02/13 1,030 1,037 1,023 1,028 145,500
2020/02/12 1,011 1,023 1,001 1,023 219,000
2020/02/10 1,011 1,020 1,003 1,014 264,400
2020/02/07 1,050 1,050 1,035 1,037 350,800
2020/02/06 1,046 1,070 1,044 1,049 328,500
2020/02/05 1,033 1,035 1,024 1,026 188,700
2020/02/04 996 1,017 989 1,017 187,600
2020/02/03 1,002 1,009 996 1,001 240,300
2020/01/31 1,029 1,037 1,015 1,032 168,400
2020/01/30 1,024 1,032 1,002 1,013 255,000
2020/01/29 1,027 1,039 1,014 1,034 226,500
2020/01/28 1,000 1,023 991 1,016 284,500
2020/01/27 1,015 1,025 1,004 1,016 263,200
2020/01/24 1,053 1,062 1,033 1,045 367,800
2020/01/23 1,018 1,048 1,011 1,036 348,100
2020/01/22 975 1,027 970 1,024 378,000
2020/01/21 986 986 973 982 151,300
2020/01/20 968 993 967 985 185,300
2020/01/17 957 970 957 968 157,300
2020/01/16 980 981 953 957 175,900
2020/01/15 976 982 964 977 155,400
2020/01/14 986 995 972 979 205,700
2020/01/10 979 979 964 970 97,600
2020/01/09 983 983 962 971 342,100
2020/01/08 982 982 942 953 333,000
2020/01/07 986 997 977 993 251,300
2020/01/06 1,000 1,002 980 986 227,200

このページの先頭へ