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

このページの先頭へ