1942 (株)関電工 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
2024-07-121,7111,7471,7061,747459,5001,747
2024-07-111,7181,7321,7071,720531,2001,720
2024-07-101,6891,7131,6771,709531,9001,709
2024-07-091,6771,7071,6761,704467,3001,704
2024-07-081,6691,6811,6611,680462,2001,680
2024-07-051,7191,7221,6811,683385,1001,683
2024-07-041,7101,7171,6981,705445,0001,705
2024-07-031,6981,7061,6741,706682,8001,706
2024-07-021,7001,7051,6811,698539,9001,698
2024-07-011,7351,7401,7051,709464,3001,709
2024-06-281,7381,7451,7151,722646,8001,722
2024-06-271,7191,7471,7161,745498,3001,745
2024-06-261,7151,7371,7141,725445,5001,725
2024-06-251,6821,7051,6811,703353,4001,703
2024-06-241,6741,6901,6631,681356,2001,681
2024-06-211,6711,6741,6431,653657,5001,653
2024-06-201,6331,6631,6241,655511,6001,655
2024-06-191,6621,6851,6561,660439,7001,660
2024-06-181,6901,6941,6471,661555,3001,661
2024-06-171,7021,7081,6471,675601,3001,675
2024-06-141,6841,7481,6801,742772,2001,742
2024-06-131,7521,7551,6961,697692,3001,697
2024-06-121,7601,7691,7371,744592,0001,744
2024-06-111,7431,7751,7401,750534,3001,750
2024-06-101,7361,7661,7291,763344,8001,763
2024-06-071,7321,7381,7191,728570,6001,728
2024-06-061,7921,7991,7511,753740,0001,753
2024-06-051,8391,8411,7791,789703,4001,789
2024-06-041,8201,8611,8181,845547,0001,845
2024-06-031,8961,9121,8411,850671,8001,850
2024-05-311,8241,8821,8201,872968,2001,872
2024-05-301,7401,8001,7361,784707,4001,784
2024-05-291,7881,8121,7591,760717,5001,760
2024-05-281,7311,7741,7211,766694,5001,766
2024-05-271,7341,7401,7081,723439,7001,723
2024-05-241,7011,7311,7001,719503,1001,719
2024-05-231,7201,7261,6721,720643,6001,720
2024-05-221,7661,7801,7391,739426,1001,739
2024-05-211,7951,8161,7581,767434,3001,767
2024-05-201,7501,7891,7401,777390,5001,777
2024-05-171,7251,7711,7221,745424,2001,745
2024-05-161,7491,7491,7181,735691,1001,735
2024-05-151,7901,8101,7501,757711,7001,757
2024-05-141,8451,8651,7721,807846,0001,807
2024-05-131,8891,9071,8501,851439,0001,851
2024-05-101,8661,9051,8661,883739,6001,883
2024-05-091,8221,8851,8221,854754,2001,854
2024-05-081,8271,8411,7741,796901,2001,796
2024-05-071,8181,8331,7671,833900,2001,833
2024-05-021,8171,8421,8011,813704,0001,813
2024-05-011,7871,8221,7701,8061,057,6001,806
2024-04-301,7941,7941,7261,7591,690,1001,759
2024-04-261,8391,9801,6661,7723,649,0001,772
2024-04-251,8931,8971,8471,856932,7001,856
2024-04-241,8251,8831,8251,877761,5001,877
2024-04-231,8671,8671,8241,828528,2001,828
2024-04-221,8261,8461,8061,839559,7001,839
2024-04-191,7831,8181,7651,7861,170,0001,786
2024-04-181,8431,8481,7891,800994,6001,800
2024-04-171,8571,8721,8201,847690,5001,847
2024-04-161,8951,9301,8411,863791,9001,863
2024-04-151,8581,9371,8441,890972,9001,890
2024-04-121,9051,9601,8561,8631,272,7001,863
2024-04-111,7831,8951,7651,8861,227,9001,886
2024-04-101,7451,7891,7411,780417,4001,780
2024-04-091,7231,7441,7161,732373,8001,732
2024-04-081,6861,7191,6801,717395,3001,717
2024-04-051,6501,6971,6451,688482,6001,688
2024-04-041,6771,6971,6631,679298,3001,679
2024-04-031,6551,6741,6401,666522,3001,666
2024-04-021,6931,7041,6681,673361,9001,673
2024-04-011,7481,7551,7001,705375,8001,705
2024-03-291,7191,7591,7091,749374,0001,749
2024-03-281,7341,7511,6941,723546,6001,723
2024-03-271,7511,7811,7431,759629,0001,759
2024-03-261,7201,7431,7081,736315,7001,736
2024-03-251,7521,7621,7281,728380,9001,728
2024-03-221,7321,7601,7271,750634,1001,750
2024-03-211,6811,7251,6801,714589,5001,714
2024-03-191,6751,7001,6731,683542,1001,683
2024-03-181,6851,7171,6771,682543,5001,682
2024-03-151,6901,6951,6661,671906,1001,671
2024-03-141,7091,7091,6701,694999,0001,694
2024-03-131,7521,7581,7111,712396,8001,712
2024-03-121,7291,7461,6941,744280,3001,744
2024-03-111,7611,7671,7121,737330,4001,737
2024-03-081,7501,8001,7481,786535,3001,786
2024-03-071,7731,7871,7621,771471,5001,771
2024-03-061,7491,7641,7441,754474,4001,754
2024-03-051,7201,7621,7171,749621,3001,749
2024-03-041,7101,7311,6911,713602,4001,713
2024-03-011,7121,7271,6861,705669,8001,705
2024-02-291,6751,7211,6751,7091,073,4001,709
2024-02-281,6501,6731,6461,658742,8001,658
2024-02-271,6061,6281,5951,621620,9001,621
2024-02-261,6151,6301,5881,595258,5001,595
2024-02-221,6011,6051,5881,600314,3001,600
2024-02-211,6001,6151,5901,595408,3001,595
2024-02-201,5931,6021,5571,566434,1001,566
2024-02-191,5601,6031,5581,593302,5001,593
2024-02-161,5821,5821,5631,563303,8001,563
2024-02-151,5841,5861,5401,564427,1001,564
2024-02-141,6011,6151,5661,581502,9001,581
2024-02-131,5831,6131,5771,613513,0001,613
2024-02-091,6061,6061,5521,559467,4001,559
2024-02-081,6291,6381,5911,610551,5001,610
2024-02-071,5561,6251,5511,617615,5001,617
2024-02-061,5821,5881,5581,559515,0001,559
2024-02-051,6211,6321,5831,587382,5001,587
2024-02-021,6081,6391,5951,614802,0001,614
2024-02-011,5371,6221,4801,6011,568,5001,601
2024-01-311,4681,5271,4561,5221,213,5001,522
2024-01-301,4561,4751,4151,460589,2001,460
2024-01-291,4381,4671,4361,449501,8001,449
2024-01-261,4381,4381,4091,420237,0001,420
2024-01-251,4371,4481,4261,433400,6001,433
2024-01-241,4321,4341,4061,421327,2001,421
2024-01-231,4401,4581,4301,439503,6001,439
2024-01-221,4601,5071,4481,458754,4001,458
2024-01-191,4321,4411,4151,437452,3001,437
2024-01-181,4121,4341,4041,426357,3001,426
2024-01-171,3891,4501,3891,410528,3001,410
2024-01-161,4171,4171,3861,389368,7001,389
2024-01-151,3901,4181,3901,417297,3001,417
2024-01-121,4101,4201,3841,390380,1001,390
2024-01-111,4201,4201,4011,408313,8001,408
2024-01-101,3921,4171,3901,404287,1001,404
2024-01-091,3781,4001,3711,396307,3001,396
2024-01-051,3971,4001,3671,370204,2001,370
2024-01-041,3991,4021,3851,395207,7001,395

分割・併合履歴 : [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株