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
2026/03/27 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