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
2026/08/21 2,360 2,360 2,291 2,326 658,300
2026/08/20 2,396 2,446 2,351 2,400 763,300
2026/08/19 2,454 2,480 2,357 2,380 815,600
2026/08/18 2,727 2,769 2,557 2,561 876,400
2026/08/17 2,658 2,745 2,629 2,715 934,200
2026/08/14 2,677 2,704 2,614 2,630 1,186,200
2026/08/13 2,616 2,700 2,597 2,659 1,188,000
2026/08/12 2,548 2,685 2,510 2,634 2,027,300
2026/08/10 2,910 2,934 2,762 2,786 1,435,000
2026/08/07 2,927 2,964 2,759 2,846 652,500
2026/08/06 3,010 3,075 2,861 2,877 600,500
2026/08/05 2,932 3,080 2,930 3,080 571,700
2026/08/04 2,790 2,868 2,780 2,837 627,200
2026/08/03 2,656 2,807 2,612 2,777 719,300
2026/07/31 2,676 2,755 2,590 2,669 881,300
2026/07/30 2,451 2,534 2,387 2,426 582,300
2026/07/29 2,568 2,596 2,369 2,420 762,800
2026/07/28 2,643 2,663 2,488 2,521 615,500
2026/07/27 2,824 2,830 2,670 2,782 408,900
2026/07/24 2,889 2,906 2,751 2,790 488,300
2026/07/23 2,923 2,965 2,876 2,938 396,900
2026/07/22 2,884 3,060 2,879 2,914 791,500
2026/07/21 2,723 2,829 2,678 2,795 508,600
2026/07/17 2,802 2,827 2,556 2,701 989,300
2026/07/16 2,960 2,995 2,895 2,925 492,600
2026/07/15 3,070 3,095 3,005 3,055 281,700
2026/07/14 2,900 3,075 2,860 3,035 531,600
2026/07/13 3,070 3,105 2,900 2,935 518,200
2026/07/10 3,180 3,195 3,050 3,070 458,400
2026/07/09 3,105 3,140 3,035 3,075 453,000
2026/07/08 3,105 3,225 3,045 3,055 601,800
2026/07/07 3,340 3,370 3,135 3,175 710,800
2026/07/06 3,490 3,610 3,330 3,355 602,800
2026/07/03 3,275 3,480 3,225 3,480 613,600
2026/07/02 3,430 3,480 3,300 3,345 628,000
2026/07/01 3,620 3,655 3,500 3,570 508,100
2026/06/30 3,635 3,650 3,420 3,555 639,200
2026/06/29 3,705 3,715 3,390 3,630 790,400
2026/06/26 3,915 3,935 3,640 3,700 901,000
2026/06/25 4,035 4,120 3,940 4,055 954,600
2026/06/24 3,735 3,945 3,635 3,880 888,200
2026/06/23 3,895 3,950 3,665 3,670 685,900
2026/06/22 4,000 4,140 3,830 3,895 1,059,700
2026/06/19 4,000 4,080 3,870 4,015 944,300
2026/06/18 3,900 4,025 3,840 3,845 678,400
2026/06/17 3,750 3,965 3,610 3,895 953,400
2026/06/16 3,745 3,870 3,650 3,760 916,000
2026/06/15 4,030 4,170 3,780 3,885 1,537,800
2026/06/12 4,090 4,270 3,750 3,750 1,633,300
2026/06/11 3,665 4,025 3,580 4,020 1,146,900
2026/06/10 4,050 4,165 3,765 3,860 1,639,900
2026/06/09 4,105 4,300 3,875 4,190 1,616,100
2026/06/08 3,675 3,985 3,535 3,905 1,629,200
2026/06/05 4,195 4,400 3,945 4,095 2,697,600
2026/06/04 3,705 4,405 3,705 4,405 1,784,000
2026/06/03 3,740 3,860 3,685 3,705 953,900
2026/06/02 3,440 3,565 3,330 3,530 836,000
2026/06/01 3,605 3,695 3,455 3,540 840,000
2026/05/29 3,605 3,775 3,550 3,625 956,800
2026/05/28 3,260 3,485 3,210 3,455 919,400
2026/05/27 3,540 3,550 3,275 3,330 1,331,700
2026/05/26 3,360 3,595 3,215 3,470 1,252,100
2026/05/25 3,135 3,490 3,125 3,305 1,463,500
2026/05/22 2,894 3,125 2,879 3,040 1,172,600
2026/05/21 2,750 2,970 2,703 2,870 1,184,100
2026/05/20 2,677 2,775 2,611 2,666 1,156,400
2026/05/19 2,750 2,940 2,668 2,770 3,289,100
2026/05/18 2,550 2,550 2,550 2,550 202,100
2026/05/15 2,125 2,148 1,951 2,050 906,100
2026/05/14 2,133 2,187 2,102 2,175 583,500
2026/05/13 1,975 2,120 1,951 2,112 721,900
2026/05/12 1,964 2,029 1,962 1,971 537,800
2026/05/11 1,899 1,914 1,853 1,909 453,700
2026/05/08 1,800 1,864 1,775 1,856 380,500
2026/05/07 1,802 1,860 1,782 1,813 453,300
2026/05/01 1,683 1,719 1,650 1,706 182,500
2026/04/30 1,660 1,694 1,650 1,671 164,100
2026/04/28 1,680 1,700 1,666 1,700 205,200
2026/04/27 1,660 1,679 1,611 1,649 154,900
2026/04/24 1,632 1,660 1,623 1,646 129,600
2026/04/23 1,650 1,661 1,601 1,632 260,800
2026/04/22 1,671 1,671 1,620 1,657 169,100
2026/04/21 1,646 1,681 1,642 1,671 185,100
2026/04/20 1,625 1,654 1,624 1,632 160,800
2026/04/17 1,646 1,665 1,629 1,632 161,200
2026/04/16 1,654 1,687 1,650 1,671 230,100
2026/04/15 1,740 1,764 1,650 1,659 371,000
2026/04/14 1,666 1,709 1,655 1,700 445,800
2026/04/13 1,610 1,653 1,603 1,635 342,400
2026/04/10 1,587 1,635 1,587 1,625 278,100
2026/04/09 1,602 1,607 1,561 1,578 510,400
2026/04/08 1,502 1,615 1,500 1,606 564,300
2026/04/07 1,408 1,442 1,408 1,442 255,400
2026/04/06 1,343 1,404 1,342 1,389 379,100
2026/04/03 1,388 1,388 1,362 1,373 211,300
2026/03/27 1,484 1,508 1,451 1,506 413,400
2026/03/26 1,510 1,540 1,489 1,510 545,900
2026/03/25 1,451 1,495 1,450 1,488 332,400
2026/03/24 1,413 1,421 1,367 1,405 382,800
2026/03/23 1,393 1,402 1,342 1,353 548,800
2026/03/19 1,508 1,508 1,442 1,457 587,800
2026/03/18 1,518 1,572 1,506 1,562 392,600
2026/03/17 1,583 1,589 1,461 1,477 419,400
2026/03/16 1,539 1,575 1,514 1,550 222,900
2026/03/13 1,491 1,544 1,484 1,528 303,100
2026/03/12 1,586 1,593 1,509 1,526 392,700
2026/03/11 1,575 1,633 1,570 1,604 202,600
2026/03/10 1,568 1,607 1,534 1,562 277,600
2026/03/09 1,519 1,549 1,446 1,498 794,100
2026/03/06 1,647 1,689 1,620 1,669 208,700
2026/03/05 1,676 1,751 1,641 1,680 419,700
2026/03/04 1,601 1,650 1,539 1,570 673,800
2026/03/03 1,770 1,823 1,709 1,711 370,500
2026/03/02 1,744 1,795 1,743 1,764 380,900
2026/02/27 1,701 1,778 1,701 1,765 281,900
2026/02/26 1,772 1,772 1,705 1,717 495,000
2026/02/25 1,770 1,808 1,750 1,772 595,800
2026/02/24 1,738 1,805 1,691 1,767 752,400
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

このページの先頭へ