1. HOME >
  2. 株価時系列 >
  3. 1942

1942 (株)関電工 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
2025-04-182,6902,8062,6902,806604,7002,806
2025-04-172,6612,6852,6542,677.5312,5002,677.50
2025-04-162,6452,6832,644.52,680312,0002,680
2025-04-152,6462,6682,6332,645.5451,9002,645.50
2025-04-142,659.52,6902,6402,655.5335,4002,655.50
2025-04-112,6002,646.52,579.52,640.5452,6002,640.50
2025-04-102,7012,7012,607.52,658556,3002,658
2025-04-092,5622,5872,5212,551.5449,6002,551.50
2025-04-082,5482,5892,505.52,568699,0002,568
2025-04-072,4202,535.52,3922,478829,8002,478
2025-04-042,6602,682.52,548.52,597.5860,8002,597.50
2025-04-032,6002,716.52,593.52,710893,6002,710
2025-04-022,669.52,6912,6302,667464,2002,667
2025-04-012,6962,749.52,691.52,716.5581,1002,716.50
2025-03-312,6832,705.52,6642,679622,3002,679
2025-03-282,6902,7222,689.52,717556,8002,717
2025-03-272,731.52,7442,7022,743351,6002,743
2025-03-262,7402,7442,708.52,732.5408,7002,732.50
2025-03-252,7362,7492,7132,731.5338,1002,731.50
2025-03-242,7722,7802,715.52,734.5363,1002,734.50
2025-03-212,7622,8492,754.52,770.5963,6002,770.50
2025-03-192,7112,7742,7102,746.5457,9002,746.50
2025-03-182,7402,7482,7032,734523,8002,734
2025-03-172,7002,729.52,6872,725488,1002,725
2025-03-142,6282,6782,6112,674.5503,6002,674.50
2025-03-132,654.52,672.52,614.52,628706,7002,628
2025-03-122,5502,6812,5502,656726,9002,656
2025-03-112,6002,6062,5132,552.51,192,4002,552.50
2025-03-102,6922,7102,608.52,634.5840,1002,634.50
2025-03-072,640.52,7002,6212,660937,0002,660
2025-03-062,6352,6472,619.52,640.5484,5002,640.50
2025-03-052,650.52,6642,6112,650.5647,4002,650.50
2025-03-042,5822,5842,526.52,553.5591,5002,553.50
2025-03-032,5252,6022,5252,600484,5002,600
2025-02-282,4812,527.52,4812,518833,5002,518
2025-02-272,5142,5252,4972,525423,8002,525
2025-02-262,5152,5232,440.52,491926,5002,491
2025-02-252,6192,6222,5122,526.51,207,2002,526.50
2025-02-212,618.52,683.52,618.52,636579,4002,636
2025-02-202,6542,6542,6122,614.5393,8002,614.50
2025-02-192,6852,691.52,6192,635.5384,1002,635.50
2025-02-182,6702,684.52,6412,666469,2002,666
2025-02-172,691.52,699.52,6262,638475,5002,638
2025-02-142,650.52,6802,6472,678469,8002,678
2025-02-132,6682,7172,635.52,656.5736,0002,656.50
2025-02-122,6182,6592,6062,624.5451,8002,624.50
2025-02-102,596.52,647.52,5902,617.5588,6002,617.50
2025-02-072,6282,6602,6072,616.5618,5002,616.50
2025-02-062,6492,6762,5962,6411,033,2002,641
2025-02-052,6262,7202,606.52,6492,140,8002,649
2025-02-042,5932,611.52,539.52,5761,321,5002,576
2025-02-032,482.52,6492,4822,5852,272,8002,585
2025-01-312,3672,6272,3492,491.53,716,0002,491.50
2025-01-302,3182,355.52,2992,345.5528,0002,345.50
2025-01-292,2342,322.52,2272,308846,2002,308
2025-01-282,3302,3322,1712,213.51,335,5002,213.50
2025-01-272,3792,3872,3492,358311,8002,358
2025-01-242,3702,3782,3402,359352,4002,359
2025-01-232,3332,362.52,3332,339239,4002,339
2025-01-222,3252,367.52,3192,345.5390,6002,345.50
2025-01-212,358.52,3662,311.52,325.5291,9002,325.50
2025-01-202,3072,342.52,3072,337.5381,4002,337.50
2025-01-172,302.52,3162,264.52,307558,1002,307
2025-01-162,3552,3702,334.52,334.5436,6002,334.50
2025-01-152,3302,346.52,317.52,342497,9002,342
2025-01-142,411.52,415.52,3242,337.5784,0002,337.50
2025-01-102,420.52,4422,407.52,414487,2002,414
2025-01-092,3952,4472,382.52,420897,6002,420
2025-01-082,3422,3892,3342,370637,8002,370
2025-01-072,3212,3612,3042,349555,8002,349
2025-01-062,330.52,3892,3172,337676,1002,337

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