1939 (株)四電工 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,189 | 1,197 | 1,148 | 1,174 | 194,400 | 1,174 |
| 2025-04-03 | 1,218 | 1,218 | 1,200 | 1,217 | 147,000 | 1,217 |
| 2025-04-02 | 1,260 | 1,264 | 1,237 | 1,248 | 109,600 | 1,248 |
| 2025-04-01 | 1,286 | 1,295 | 1,265 | 1,265 | 104,000 | 1,265 |
| 2025-03-31 | 1,300 | 1,300 | 1,280 | 1,285 | 166,100 | 1,285 |
| 2025-03-28 | 1,310 | 1,327 | 1,307 | 1,313 | 103,600 | 1,313 |
| 2025-03-27 | 1,341 | 1,356 | 1,338 | 1,353 | 148,300 | 1,353 |
| 2025-03-26 | 1,332 | 1,346 | 1,326 | 1,346 | 144,300 | 1,346 |
| 2025-03-25 | 1,342 | 1,349 | 1,330 | 1,330 | 115,100 | 1,330 |
| 2025-03-24 | 1,353 | 1,356 | 1,312 | 1,328 | 286,500 | 1,328 |
| 2025-03-21 | 1,390 | 1,395 | 1,325 | 1,325 | 924,900 | 1,325 |
| 2025-03-19 | 1,388 | 1,404 | 1,386 | 1,392 | 139,000 | 1,392 |
| 2025-03-18 | 1,381 | 1,398 | 1,375 | 1,390 | 143,300 | 1,390 |
| 2025-03-17 | 1,359 | 1,376 | 1,355 | 1,370 | 108,900 | 1,370 |
| 2025-03-14 | 1,329 | 1,357 | 1,326 | 1,345 | 146,000 | 1,345 |
| 2025-03-13 | 1,344 | 1,356 | 1,329 | 1,338 | 125,900 | 1,338 |
| 2025-03-12 | 1,336 | 1,343 | 1,330 | 1,337 | 80,200 | 1,337 |
| 2025-03-11 | 1,333 | 1,341 | 1,307 | 1,339 | 108,200 | 1,339 |
| 2025-03-10 | 1,350 | 1,362 | 1,340 | 1,345 | 112,500 | 1,345 |
| 2025-03-07 | 1,353 | 1,360 | 1,333 | 1,344 | 150,200 | 1,344 |
| 2025-03-06 | 1,351 | 1,375 | 1,348 | 1,357 | 143,500 | 1,357 |
| 2025-03-05 | 1,341 | 1,356 | 1,338 | 1,342 | 106,000 | 1,342 |
| 2025-03-04 | 1,326 | 1,338 | 1,320 | 1,329 | 81,400 | 1,329 |
| 2025-03-03 | 1,332 | 1,340 | 1,317 | 1,323 | 145,400 | 1,323 |
| 2025-02-28 | 1,319 | 1,331 | 1,302 | 1,313 | 87,200 | 1,313 |
| 2025-02-27 | 1,314 | 1,324 | 1,308 | 1,320 | 78,900 | 1,320 |
| 2025-02-26 | 1,305 | 1,318 | 1,292 | 1,302 | 206,300 | 1,302 |
| 2025-02-25 | 1,305 | 1,322 | 1,298 | 1,303 | 187,400 | 1,303 |
| 2025-02-21 | 1,338 | 1,345 | 1,323 | 1,330 | 98,400 | 1,330 |
| 2025-02-20 | 1,350 | 1,358 | 1,340 | 1,347 | 88,200 | 1,347 |
| 2025-02-19 | 1,396 | 1,419 | 1,357 | 1,357 | 111,800 | 1,357 |
| 2025-02-18 | 1,347 | 1,395 | 1,347 | 1,389 | 128,500 | 1,389 |
| 2025-02-17 | 1,376 | 1,385 | 1,343 | 1,346 | 128,800 | 1,346 |
| 2025-02-14 | 1,416 | 1,416 | 1,384 | 1,385 | 95,100 | 1,385 |
| 2025-02-13 | 1,427 | 1,431 | 1,407 | 1,408 | 123,100 | 1,408 |
| 2025-02-12 | 1,419 | 1,439 | 1,419 | 1,424 | 83,000 | 1,424 |
| 2025-02-10 | 1,415 | 1,428 | 1,409 | 1,418 | 81,300 | 1,418 |
| 2025-02-07 | 1,414 | 1,428 | 1,407 | 1,408 | 109,100 | 1,408 |
| 2025-02-06 | 1,424 | 1,438 | 1,408 | 1,415 | 117,700 | 1,415 |
| 2025-02-05 | 1,415 | 1,424 | 1,395 | 1,418 | 221,000 | 1,418 |
| 2025-02-04 | 1,456 | 1,473 | 1,420 | 1,421 | 195,200 | 1,421 |
| 2025-02-03 | 1,382 | 1,460 | 1,356 | 1,430 | 433,600 | 1,430 |
| 2025-01-31 | 1,525 | 1,560 | 1,508 | 1,535 | 265,100 | 1,535 |
| 2025-01-30 | 1,500 | 1,514 | 1,476 | 1,511 | 100,900 | 1,511 |
| 2025-01-29 | 1,476 | 1,501 | 1,469 | 1,497 | 74,700 | 1,497 |
| 2025-01-28 | 1,472 | 1,490 | 1,460 | 1,476 | 84,900 | 1,476 |
| 2025-01-27 | 1,502 | 1,510 | 1,480 | 1,483 | 43,600 | 1,483 |
| 2025-01-24 | 1,474 | 1,495 | 1,472 | 1,481 | 69,700 | 1,481 |
| 2025-01-23 | 1,473 | 1,484 | 1,466 | 1,475 | 60,900 | 1,475 |
| 2025-01-22 | 1,486 | 1,494 | 1,473 | 1,480 | 47,400 | 1,480 |
| 2025-01-21 | 1,484 | 1,484 | 1,458 | 1,476 | 43,500 | 1,476 |
| 2025-01-20 | 1,474 | 1,479 | 1,464 | 1,470 | 32,900 | 1,470 |
| 2025-01-17 | 1,473 | 1,478 | 1,451 | 1,462 | 57,400 | 1,462 |
| 2025-01-16 | 1,493 | 1,502 | 1,471 | 1,473 | 73,500 | 1,473 |
| 2025-01-15 | 1,503 | 1,510 | 1,471 | 1,492 | 149,600 | 1,492 |
| 2025-01-14 | 1,533 | 1,540 | 1,486 | 1,500 | 149,000 | 1,500 |
| 2025-01-10 | 1,553 | 1,571 | 1,549 | 1,557 | 76,900 | 1,557 |
| 2025-01-09 | 1,552 | 1,553 | 1,517 | 1,544 | 120,000 | 1,544 |
| 2025-01-08 | 1,590 | 1,594 | 1,557 | 1,568 | 136,600 | 1,568 |
| 2025-01-07 | 1,616 | 1,616 | 1,589 | 1,595 | 95,900 | 1,595 |
| 2025-01-06 | 1,615 | 1,637 | 1,604 | 1,615 | 130,500 | 1,615 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株