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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,734 | 1,751 | 1,694 | 1,723 | 546,600 | 1,723 |
2024-03-27 | 1,751 | 1,781 | 1,743 | 1,759 | 629,000 | 1,759 |
2024-03-26 | 1,720 | 1,743 | 1,708 | 1,736 | 315,700 | 1,736 |
2024-03-25 | 1,752 | 1,762 | 1,728 | 1,728 | 380,900 | 1,728 |
2024-03-22 | 1,732 | 1,760 | 1,727 | 1,750 | 634,100 | 1,750 |
2024-03-21 | 1,681 | 1,725 | 1,680 | 1,714 | 589,500 | 1,714 |
2024-03-19 | 1,675 | 1,700 | 1,673 | 1,683 | 542,100 | 1,683 |
2024-03-18 | 1,685 | 1,717 | 1,677 | 1,682 | 543,500 | 1,682 |
2024-03-15 | 1,690 | 1,695 | 1,666 | 1,671 | 906,100 | 1,671 |
2024-03-14 | 1,709 | 1,709 | 1,670 | 1,694 | 999,000 | 1,694 |
2024-03-13 | 1,752 | 1,758 | 1,711 | 1,712 | 396,800 | 1,712 |
2024-03-12 | 1,729 | 1,746 | 1,694 | 1,744 | 280,300 | 1,744 |
2024-03-11 | 1,761 | 1,767 | 1,712 | 1,737 | 330,400 | 1,737 |
2024-03-08 | 1,750 | 1,800 | 1,748 | 1,786 | 535,300 | 1,786 |
2024-03-07 | 1,773 | 1,787 | 1,762 | 1,771 | 471,500 | 1,771 |
2024-03-06 | 1,749 | 1,764 | 1,744 | 1,754 | 474,400 | 1,754 |
2024-03-05 | 1,720 | 1,762 | 1,717 | 1,749 | 621,300 | 1,749 |
2024-03-04 | 1,710 | 1,731 | 1,691 | 1,713 | 602,400 | 1,713 |
2024-03-01 | 1,712 | 1,727 | 1,686 | 1,705 | 669,800 | 1,705 |
2024-02-29 | 1,675 | 1,721 | 1,675 | 1,709 | 1,073,400 | 1,709 |
2024-02-28 | 1,650 | 1,673 | 1,646 | 1,658 | 742,800 | 1,658 |
2024-02-27 | 1,606 | 1,628 | 1,595 | 1,621 | 620,900 | 1,621 |
2024-02-26 | 1,615 | 1,630 | 1,588 | 1,595 | 258,500 | 1,595 |
2024-02-22 | 1,601 | 1,605 | 1,588 | 1,600 | 314,300 | 1,600 |
2024-02-21 | 1,600 | 1,615 | 1,590 | 1,595 | 408,300 | 1,595 |
2024-02-20 | 1,593 | 1,602 | 1,557 | 1,566 | 434,100 | 1,566 |
2024-02-19 | 1,560 | 1,603 | 1,558 | 1,593 | 302,500 | 1,593 |
2024-02-16 | 1,582 | 1,582 | 1,563 | 1,563 | 303,800 | 1,563 |
2024-02-15 | 1,584 | 1,586 | 1,540 | 1,564 | 427,100 | 1,564 |
2024-02-14 | 1,601 | 1,615 | 1,566 | 1,581 | 502,900 | 1,581 |
2024-02-13 | 1,583 | 1,613 | 1,577 | 1,613 | 513,000 | 1,613 |
2024-02-09 | 1,606 | 1,606 | 1,552 | 1,559 | 467,400 | 1,559 |
2024-02-08 | 1,629 | 1,638 | 1,591 | 1,610 | 551,500 | 1,610 |
2024-02-07 | 1,556 | 1,625 | 1,551 | 1,617 | 615,500 | 1,617 |
2024-02-06 | 1,582 | 1,588 | 1,558 | 1,559 | 515,000 | 1,559 |
2024-02-05 | 1,621 | 1,632 | 1,583 | 1,587 | 382,500 | 1,587 |
2024-02-02 | 1,608 | 1,639 | 1,595 | 1,614 | 802,000 | 1,614 |
2024-02-01 | 1,537 | 1,622 | 1,480 | 1,601 | 1,568,500 | 1,601 |
2024-01-31 | 1,468 | 1,527 | 1,456 | 1,522 | 1,213,500 | 1,522 |
2024-01-30 | 1,456 | 1,475 | 1,415 | 1,460 | 589,200 | 1,460 |
2024-01-29 | 1,438 | 1,467 | 1,436 | 1,449 | 501,800 | 1,449 |
2024-01-26 | 1,438 | 1,438 | 1,409 | 1,420 | 237,000 | 1,420 |
2024-01-25 | 1,437 | 1,448 | 1,426 | 1,433 | 400,600 | 1,433 |
2024-01-24 | 1,432 | 1,434 | 1,406 | 1,421 | 327,200 | 1,421 |
2024-01-23 | 1,440 | 1,458 | 1,430 | 1,439 | 503,600 | 1,439 |
2024-01-22 | 1,460 | 1,507 | 1,448 | 1,458 | 754,400 | 1,458 |
2024-01-19 | 1,432 | 1,441 | 1,415 | 1,437 | 452,300 | 1,437 |
2024-01-18 | 1,412 | 1,434 | 1,404 | 1,426 | 357,300 | 1,426 |
2024-01-17 | 1,389 | 1,450 | 1,389 | 1,410 | 528,300 | 1,410 |
2024-01-16 | 1,417 | 1,417 | 1,386 | 1,389 | 368,700 | 1,389 |
2024-01-15 | 1,390 | 1,418 | 1,390 | 1,417 | 297,300 | 1,417 |
2024-01-12 | 1,410 | 1,420 | 1,384 | 1,390 | 380,100 | 1,390 |
2024-01-11 | 1,420 | 1,420 | 1,401 | 1,408 | 313,800 | 1,408 |
2024-01-10 | 1,392 | 1,417 | 1,390 | 1,404 | 287,100 | 1,404 |
2024-01-09 | 1,378 | 1,400 | 1,371 | 1,396 | 307,300 | 1,396 |
2024-01-05 | 1,397 | 1,400 | 1,367 | 1,370 | 204,200 | 1,370 |
2024-01-04 | 1,399 | 1,402 | 1,385 | 1,395 | 207,700 | 1,395 |
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