1942 (株)関電工の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	924	935	923	935	494,600	935
2023-03-30	914	920	908	920	327,500	920
2023-03-29	922	932	917	931	469,200	931
2023-03-28	922	925	913	915	231,200	915
2023-03-27	920	920	913	914	250,200	914
2023-03-24	913	918	910	913	221,600	913
2023-03-23	904	921	901	919	304,300	919
2023-03-22	914	916	907	912	268,600	912
2023-03-20	908	909	896	901	534,100	901
2023-03-17	925	925	913	920	556,900	920
2023-03-16	907	913	901	911	313,800	911
2023-03-15	911	923	910	922	331,500	922
2023-03-14	905	909	892	905	475,200	905
2023-03-13	927	927	907	919	375,500	919
2023-03-10	938	939	927	932	449,700	932
2023-03-09	938	945	934	940	362,400	940
2023-03-08	922	934	914	932	543,400	932
2023-03-07	905	921	905	921	560,800	921
2023-03-06	900	905	894	901	395,900	901
2023-03-03	897	901	892	896	545,000	896
2023-03-02	904	909	899	900	303,900	900
2023-03-01	893	901	892	901	308,300	901
2023-02-28	900	903	889	894	542,700	894
2023-02-27	900	908	897	907	453,800	907
2023-02-24	893	903	891	894	367,100	894
2023-02-22	890	894	887	888	300,300	888
2023-02-21	886	893	879	892	356,000	892
2023-02-20	871	879	869	877	304,300	877
2023-02-17	869	877	866	867	412,100	867
2023-02-16	876	879	862	866	470,500	866
2023-02-15	882	882	870	873	255,200	873
2023-02-14	871	878	869	874	277,700	874
2023-02-13	871	872	864	866	115,800	866
2023-02-10	859	871	859	865	143,600	865
2023-02-09	857	868	856	863	191,100	863
2023-02-08	853	859	853	858	225,600	858
2023-02-07	854	855	844	846	165,400	846
2023-02-06	852	855	846	849	174,900	849
2023-02-03	853	853	842	842	274,900	842
2023-02-02	858	861	854	856	216,700	856
2023-02-01	879	879	861	862	419,400	862
2023-01-31	864	881	860	872	490,600	872
2023-01-30	844	876	844	857	617,400	857
2023-01-27	851	856	847	856	224,900	856
2023-01-26	858	860	850	854	223,200	854
2023-01-25	862	864	855	859	242,600	859
2023-01-24	852	858	851	856	184,000	856
2023-01-23	850	856	846	853	199,300	853
2023-01-20	841	851	839	845	160,700	845
2023-01-19	841	845	839	842	157,700	842
2023-01-18	836	846	832	841	199,800	841
2023-01-17	831	838	831	834	166,400	834
2023-01-16	831	836	830	832	134,700	832
2023-01-13	831	840	831	835	194,200	835
2023-01-12	838	839	831	831	168,800	831
2023-01-11	834	843	833	840	208,900	840
2023-01-10	838	841	828	828	220,400	828
2023-01-06	842	842	835	836	162,500	836
2023-01-05	848	849	838	839	232,000	839
2023-01-04	863	864	848	848	227,200	848

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

1942 (株)関電工 の時系列データ [2023年度]

1942 (株)関電工の時系列データ [2023年度]