1939 (株)四電工 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,6553,6903,6203,63055,9003,630
2024-06-203,6303,6753,5953,65034,2003,650
2024-06-193,5503,7003,5503,65039,1003,650
2024-06-183,5803,5803,5453,57511,7003,575
2024-06-173,6153,6153,5203,54018,1003,540
2024-06-143,5353,6303,5203,61524,9003,615
2024-06-133,6003,6353,5303,53523,8003,535
2024-06-123,6753,6753,6353,6457,3003,645
2024-06-113,6603,6853,6253,64532,4003,645
2024-06-103,5053,6453,5053,62529,3003,625
2024-06-073,5403,5403,5053,52011,9003,520
2024-06-063,5453,5553,5053,52018,5003,520
2024-06-053,5603,5753,5153,51523,2003,515
2024-06-043,6403,6403,5603,56026,0003,560
2024-06-033,6903,6953,6453,66021,0003,660
2024-05-313,6253,6703,6003,66034,9003,660
2024-05-303,5403,6003,5153,59027,4003,590
2024-05-293,5503,5903,5453,54517,6003,545
2024-05-283,5503,5753,5303,55012,0003,550
2024-05-273,5253,5503,5103,5508,6003,550
2024-05-243,5103,5503,5103,52513,5003,525
2024-05-233,5403,5703,5053,54012,2003,540
2024-05-223,5703,5903,5403,54014,6003,540
2024-05-213,5803,6303,5703,57026,8003,570
2024-05-203,5403,5953,5403,58021,5003,580
2024-05-173,5203,5753,5003,57523,5003,575
2024-05-163,5303,5503,5003,51537,1003,515
2024-05-153,6303,6303,5453,55019,7003,550
2024-05-143,6453,6453,5803,60028,5003,600
2024-05-133,6503,6703,6053,64517,1003,645
2024-05-103,5853,6853,5503,68053,6003,680
2024-05-093,5253,5653,5003,54050,9003,540
2024-05-083,6253,6253,5503,55041,2003,550
2024-05-073,6703,6703,5753,61544,3003,615
2024-05-023,6303,6903,6253,64531,0003,645
2024-05-013,7003,7003,6353,65554,2003,655
2024-04-303,6103,8003,5903,760134,8003,760
2024-04-263,7953,8303,7303,81047,5003,810
2024-04-253,8253,8253,7503,78026,9003,780
2024-04-243,8103,8203,7853,81523,5003,815
2024-04-233,8653,8653,7703,81026,5003,810
2024-04-223,7953,8403,7603,81047,8003,810
2024-04-193,8403,8553,7103,77534,3003,775
2024-04-183,8003,8703,7853,84027,4003,840
2024-04-173,9703,9703,7803,78036,8003,780
2024-04-163,9804,0303,9503,97071,1003,970
2024-04-153,8703,9703,8453,97022,9003,970
2024-04-123,9303,9503,9003,91026,0003,910
2024-04-113,8453,9403,8303,92018,7003,920
2024-04-103,8503,9003,8353,88514,7003,885
2024-04-093,8053,8553,7803,85027,8003,850
2024-04-083,7503,8203,7253,80533,5003,805
2024-04-053,8003,8303,7403,76553,4003,765
2024-04-043,8903,8903,8253,82528,4003,825
2024-04-033,7853,8703,7553,84036,1003,840
2024-04-023,9554,0053,8553,85569,4003,855
2024-04-014,0304,0303,8953,93040,0003,930
2024-03-293,9804,0453,9654,02539,4004,025
2024-03-283,9554,0153,9503,98047,2003,980
2024-03-274,0004,0953,9704,08077,7004,080
2024-03-264,0104,0403,9854,00539,9004,005
2024-03-254,0354,0404,0104,03528,9004,035
2024-03-224,0504,0804,0404,06529,7004,065
2024-03-214,0104,0504,0004,03031,2004,030
2024-03-193,9604,0003,9303,99035,2003,990
2024-03-184,0004,0003,9453,96534,8003,965
2024-03-154,0004,0503,9754,00020,7004,000
2024-03-143,9554,0403,9354,02054,5004,020
2024-03-134,0254,0503,9103,94534,7003,945
2024-03-123,9003,9953,8953,99038,7003,990
2024-03-114,0104,0153,9353,95057,7003,950
2024-03-084,0104,1404,0104,07063,6004,070
2024-03-073,9954,0803,9854,02542,4004,025
2024-03-064,0104,0303,9653,99536,4003,995
2024-03-054,0354,0754,0104,01540,6004,015
2024-03-044,1304,1353,9704,03592,1004,035
2024-03-014,3004,3004,1504,18071,3004,180
2024-02-294,2954,3154,2304,29050,0004,290
2024-02-284,3304,3704,2954,32039,2004,320
2024-02-274,1754,3004,1404,27547,9004,275
2024-02-264,2154,2804,1454,18043,5004,180
2024-02-224,1554,2054,0954,20546,7004,205
2024-02-214,0054,1904,0054,15063,7004,150
2024-02-204,0004,0403,9253,99545,4003,995
2024-02-193,9654,0353,9654,00031,0004,000
2024-02-164,0004,0203,9603,98536,5003,985
2024-02-154,0504,0753,9003,97573,6003,975
2024-02-144,0354,0353,9504,02051,5004,020
2024-02-133,8554,0503,8554,03587,1004,035
2024-02-093,8603,9153,7903,80055,2003,800
2024-02-083,9103,9253,8453,90052,1003,900
2024-02-073,7003,9253,6853,92061,6003,920
2024-02-063,7103,7503,6703,70036,3003,700
2024-02-053,6903,7403,6853,71045,4003,710
2024-02-023,6103,6853,5553,67552,7003,675
2024-02-013,7153,7153,5503,610123,9003,610
2024-01-313,4303,5353,4103,53557,6003,535
2024-01-303,3903,4453,3553,43047,6003,430
2024-01-293,3303,3703,3153,32024,1003,320
2024-01-263,3853,3853,3203,33016,9003,330
2024-01-253,3353,3803,3353,37517,2003,375
2024-01-243,3903,3903,3303,33026,9003,330
2024-01-233,4403,4503,3803,38039,7003,380
2024-01-223,4153,4503,4153,44022,8003,440
2024-01-193,3553,3853,3503,37518,9003,375
2024-01-183,3203,3603,3153,35015,3003,350
2024-01-173,3753,4153,3403,34029,0003,340
2024-01-163,3703,3703,3353,35020,9003,350
2024-01-153,2853,3503,2803,35021,4003,350
2024-01-123,3103,3303,2853,29022,2003,290
2024-01-113,3153,3553,3103,31027,9003,310
2024-01-103,2903,3203,2653,30027,4003,300
2024-01-093,3003,3003,2203,28043,0003,280
2024-01-053,2203,2753,2203,25533,7003,255
2024-01-043,2203,2253,1553,21550,7003,215

分割・併合履歴 : [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