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 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2,091 | 2,119 | 2,078 | 2,114 | 399,000 | 2,114 |
| 2024-10-23 | 2,153 | 2,158 | 2,096 | 2,104 | 407,700 | 2,104 |
| 2024-10-22 | 2,224 | 2,232 | 2,159 | 2,173 | 451,100 | 2,173 |
| 2024-10-21 | 2,217 | 2,241 | 2,197 | 2,228 | 396,800 | 2,228 |
| 2024-10-18 | 2,240 | 2,248 | 2,210 | 2,217 | 370,900 | 2,217 |
| 2024-10-17 | 2,248 | 2,248 | 2,200 | 2,214 | 477,900 | 2,214 |
| 2024-10-16 | 2,218 | 2,242 | 2,199 | 2,222 | 617,000 | 2,222 |
| 2024-10-15 | 2,151 | 2,215 | 2,151 | 2,202 | 540,900 | 2,202 |
| 2024-10-11 | 2,133 | 2,156 | 2,126 | 2,147 | 360,200 | 2,147 |
| 2024-10-10 | 2,146 | 2,168 | 2,127 | 2,133 | 467,000 | 2,133 |
| 2024-10-09 | 2,210 | 2,226 | 2,165 | 2,182 | 530,500 | 2,182 |
| 2024-10-08 | 2,164 | 2,214 | 2,130 | 2,192 | 569,400 | 2,192 |
| 2024-10-07 | 2,190 | 2,199 | 2,162 | 2,173 | 606,900 | 2,173 |
| 2024-10-04 | 2,171 | 2,211 | 2,164 | 2,202 | 507,000 | 2,202 |
| 2024-10-03 | 2,248 | 2,260 | 2,168 | 2,171 | 462,900 | 2,171 |
| 2024-10-02 | 2,239 | 2,253 | 2,190 | 2,198 | 490,300 | 2,198 |
| 2024-10-01 | 2,250 | 2,262 | 2,209 | 2,216 | 395,900 | 2,216 |
| 2024-09-30 | 2,197 | 2,251 | 2,186 | 2,226 | 580,200 | 2,226 |
| 2024-09-27 | 2,235 | 2,288 | 2,232 | 2,247 | 593,000 | 2,247 |
| 2024-09-26 | 2,199 | 2,289 | 2,193 | 2,272 | 1,040,300 | 2,272 |
| 2024-09-25 | 2,191 | 2,192 | 2,142 | 2,158 | 574,500 | 2,158 |
| 2024-09-24 | 2,200 | 2,200 | 2,161 | 2,191 | 983,200 | 2,191 |
| 2024-09-20 | 2,182 | 2,194 | 2,150 | 2,162 | 924,100 | 2,162 |
| 2024-09-19 | 2,185 | 2,195 | 2,148 | 2,172 | 707,200 | 2,172 |
| 2024-09-18 | 2,199 | 2,205 | 2,151 | 2,185 | 488,400 | 2,185 |
| 2024-09-17 | 2,174 | 2,213 | 2,156 | 2,213 | 498,000 | 2,213 |
| 2024-09-13 | 2,157 | 2,183 | 2,143 | 2,150 | 529,900 | 2,150 |
| 2024-09-12 | 2,247 | 2,250 | 2,130 | 2,158 | 1,331,800 | 2,158 |
| 2024-09-11 | 2,266 | 2,297 | 2,224 | 2,247 | 896,100 | 2,247 |
| 2024-09-10 | 2,206 | 2,268 | 2,152 | 2,265 | 1,317,400 | 2,265 |
| 2024-09-09 | 2,134 | 2,300 | 2,098 | 2,188 | 1,993,900 | 2,188 |
| 2024-09-06 | 2,180 | 2,297 | 2,153 | 2,159 | 1,220,000 | 2,159 |
| 2024-09-05 | 2,080 | 2,176 | 2,073 | 2,151 | 892,100 | 2,151 |
| 2024-09-04 | 2,073 | 2,114 | 2,054 | 2,069 | 659,000 | 2,069 |
| 2024-09-03 | 2,094 | 2,128 | 2,076 | 2,116 | 469,700 | 2,116 |
| 2024-09-02 | 2,170 | 2,177 | 2,080 | 2,100 | 716,500 | 2,100 |
| 2024-08-30 | 2,111 | 2,178 | 2,108 | 2,158 | 1,449,700 | 2,158 |
| 2024-08-29 | 2,123 | 2,142 | 2,096 | 2,105 | 544,200 | 2,105 |
| 2024-08-28 | 2,120 | 2,129 | 2,100 | 2,128 | 406,800 | 2,128 |
| 2024-08-27 | 2,090 | 2,137 | 2,057 | 2,132 | 336,300 | 2,132 |
| 2024-08-26 | 2,069 | 2,100 | 2,067 | 2,071 | 377,700 | 2,071 |
| 2024-08-23 | 2,013 | 2,078 | 2,003 | 2,069 | 467,300 | 2,069 |
| 2024-08-22 | 2,033 | 2,038 | 1,993 | 2,001 | 440,900 | 2,001 |
| 2024-08-21 | 1,999 | 2,051 | 1,992 | 2,033 | 592,700 | 2,033 |
| 2024-08-20 | 1,978 | 2,027 | 1,965 | 2,015 | 512,000 | 2,015 |
| 2024-08-19 | 1,931 | 1,948 | 1,913 | 1,916 | 491,200 | 1,916 |
| 2024-08-16 | 1,915 | 1,927 | 1,904 | 1,925 | 377,200 | 1,925 |
| 2024-08-15 | 1,877 | 1,891 | 1,856 | 1,884 | 411,300 | 1,884 |
| 2024-08-14 | 1,865 | 1,894 | 1,852 | 1,887 | 375,000 | 1,887 |
| 2024-08-13 | 1,835 | 1,856 | 1,824 | 1,852 | 356,600 | 1,852 |
| 2024-08-09 | 1,834 | 1,860 | 1,786 | 1,819 | 600,100 | 1,819 |
| 2024-08-08 | 1,792 | 1,848 | 1,790 | 1,798 | 559,200 | 1,798 |
| 2024-08-07 | 1,768 | 1,895 | 1,758 | 1,852 | 608,200 | 1,852 |
| 2024-08-06 | 1,787 | 1,851 | 1,756 | 1,823 | 732,200 | 1,823 |
| 2024-08-05 | 1,787 | 1,805 | 1,642 | 1,667 | 1,228,100 | 1,667 |
| 2024-08-02 | 1,987 | 2,003 | 1,904 | 1,907 | 1,321,800 | 1,907 |
| 2024-08-01 | 2,146 | 2,149 | 2,007 | 2,049 | 1,467,400 | 2,049 |
| 2024-07-31 | 1,791 | 2,100 | 1,791 | 2,056 | 2,808,900 | 2,056 |
| 2024-07-30 | 1,871 | 1,895 | 1,836 | 1,892 | 1,747,800 | 1,892 |
| 2024-07-29 | 1,755 | 1,794 | 1,755 | 1,782 | 504,500 | 1,782 |
| 2024-07-26 | 1,731 | 1,753 | 1,727 | 1,729 | 359,700 | 1,729 |
| 2024-07-25 | 1,715 | 1,745 | 1,707 | 1,731 | 583,100 | 1,731 |
| 2024-07-24 | 1,775 | 1,777 | 1,730 | 1,749 | 428,300 | 1,749 |
| 2024-07-23 | 1,755 | 1,777 | 1,753 | 1,765 | 199,600 | 1,765 |
| 2024-07-22 | 1,777 | 1,779 | 1,746 | 1,757 | 443,100 | 1,757 |
| 2024-07-19 | 1,787 | 1,797 | 1,756 | 1,771 | 285,900 | 1,771 |
| 2024-07-18 | 1,765 | 1,795 | 1,761 | 1,781 | 567,600 | 1,781 |
| 2024-07-17 | 1,778 | 1,800 | 1,770 | 1,782 | 542,300 | 1,782 |
| 2024-07-16 | 1,734 | 1,781 | 1,734 | 1,752 | 460,900 | 1,752 |
| 2024-07-12 | 1,711 | 1,747 | 1,706 | 1,747 | 459,500 | 1,747 |
| 2024-07-11 | 1,718 | 1,732 | 1,707 | 1,720 | 531,200 | 1,720 |
| 2024-07-10 | 1,689 | 1,713 | 1,677 | 1,709 | 531,900 | 1,709 |
| 2024-07-09 | 1,677 | 1,707 | 1,676 | 1,704 | 467,300 | 1,704 |
| 2024-07-08 | 1,669 | 1,681 | 1,661 | 1,680 | 462,200 | 1,680 |
| 2024-07-05 | 1,719 | 1,722 | 1,681 | 1,683 | 385,100 | 1,683 |
| 2024-07-04 | 1,710 | 1,717 | 1,698 | 1,705 | 445,000 | 1,705 |
| 2024-07-03 | 1,698 | 1,706 | 1,674 | 1,706 | 682,800 | 1,706 |
| 2024-07-02 | 1,700 | 1,705 | 1,681 | 1,698 | 539,900 | 1,698 |
| 2024-07-01 | 1,735 | 1,740 | 1,705 | 1,709 | 464,300 | 1,709 |
| 2024-06-28 | 1,738 | 1,745 | 1,715 | 1,722 | 646,800 | 1,722 |
| 2024-06-27 | 1,719 | 1,747 | 1,716 | 1,745 | 498,300 | 1,745 |
| 2024-06-26 | 1,715 | 1,737 | 1,714 | 1,725 | 445,500 | 1,725 |
| 2024-06-25 | 1,682 | 1,705 | 1,681 | 1,703 | 353,400 | 1,703 |
| 2024-06-24 | 1,674 | 1,690 | 1,663 | 1,681 | 356,200 | 1,681 |
| 2024-06-21 | 1,671 | 1,674 | 1,643 | 1,653 | 657,500 | 1,653 |
| 2024-06-20 | 1,633 | 1,663 | 1,624 | 1,655 | 511,600 | 1,655 |
| 2024-06-19 | 1,662 | 1,685 | 1,656 | 1,660 | 439,700 | 1,660 |
| 2024-06-18 | 1,690 | 1,694 | 1,647 | 1,661 | 555,300 | 1,661 |
| 2024-06-17 | 1,702 | 1,708 | 1,647 | 1,675 | 601,300 | 1,675 |
| 2024-06-14 | 1,684 | 1,748 | 1,680 | 1,742 | 772,200 | 1,742 |
| 2024-06-13 | 1,752 | 1,755 | 1,696 | 1,697 | 692,300 | 1,697 |
| 2024-06-12 | 1,760 | 1,769 | 1,737 | 1,744 | 592,000 | 1,744 |
| 2024-06-11 | 1,743 | 1,775 | 1,740 | 1,750 | 534,300 | 1,750 |
| 2024-06-10 | 1,736 | 1,766 | 1,729 | 1,763 | 344,800 | 1,763 |
| 2024-06-07 | 1,732 | 1,738 | 1,719 | 1,728 | 570,600 | 1,728 |
| 2024-06-06 | 1,792 | 1,799 | 1,751 | 1,753 | 740,000 | 1,753 |
| 2024-06-05 | 1,839 | 1,841 | 1,779 | 1,789 | 703,400 | 1,789 |
| 2024-06-04 | 1,820 | 1,861 | 1,818 | 1,845 | 547,000 | 1,845 |
| 2024-06-03 | 1,896 | 1,912 | 1,841 | 1,850 | 671,800 | 1,850 |
| 2024-05-31 | 1,824 | 1,882 | 1,820 | 1,872 | 968,200 | 1,872 |
| 2024-05-30 | 1,740 | 1,800 | 1,736 | 1,784 | 707,400 | 1,784 |
| 2024-05-29 | 1,788 | 1,812 | 1,759 | 1,760 | 717,500 | 1,760 |
| 2024-05-28 | 1,731 | 1,774 | 1,721 | 1,766 | 694,500 | 1,766 |
| 2024-05-27 | 1,734 | 1,740 | 1,708 | 1,723 | 439,700 | 1,723 |
| 2024-05-24 | 1,701 | 1,731 | 1,700 | 1,719 | 503,100 | 1,719 |
| 2024-05-23 | 1,720 | 1,726 | 1,672 | 1,720 | 643,600 | 1,720 |
| 2024-05-22 | 1,766 | 1,780 | 1,739 | 1,739 | 426,100 | 1,739 |
| 2024-05-21 | 1,795 | 1,816 | 1,758 | 1,767 | 434,300 | 1,767 |
| 2024-05-20 | 1,750 | 1,789 | 1,740 | 1,777 | 390,500 | 1,777 |
| 2024-05-17 | 1,725 | 1,771 | 1,722 | 1,745 | 424,200 | 1,745 |
| 2024-05-16 | 1,749 | 1,749 | 1,718 | 1,735 | 691,100 | 1,735 |
| 2024-05-15 | 1,790 | 1,810 | 1,750 | 1,757 | 711,700 | 1,757 |
| 2024-05-14 | 1,845 | 1,865 | 1,772 | 1,807 | 846,000 | 1,807 |
| 2024-05-13 | 1,889 | 1,907 | 1,850 | 1,851 | 439,000 | 1,851 |
| 2024-05-10 | 1,866 | 1,905 | 1,866 | 1,883 | 739,600 | 1,883 |
| 2024-05-09 | 1,822 | 1,885 | 1,822 | 1,854 | 754,200 | 1,854 |
| 2024-05-08 | 1,827 | 1,841 | 1,774 | 1,796 | 901,200 | 1,796 |
| 2024-05-07 | 1,818 | 1,833 | 1,767 | 1,833 | 900,200 | 1,833 |
| 2024-05-02 | 1,817 | 1,842 | 1,801 | 1,813 | 704,000 | 1,813 |
| 2024-05-01 | 1,787 | 1,822 | 1,770 | 1,806 | 1,057,600 | 1,806 |
| 2024-04-30 | 1,794 | 1,794 | 1,726 | 1,759 | 1,690,100 | 1,759 |
| 2024-04-26 | 1,839 | 1,980 | 1,666 | 1,772 | 3,649,000 | 1,772 |
| 2024-04-25 | 1,893 | 1,897 | 1,847 | 1,856 | 932,700 | 1,856 |
| 2024-04-24 | 1,825 | 1,883 | 1,825 | 1,877 | 761,500 | 1,877 |
| 2024-04-23 | 1,867 | 1,867 | 1,824 | 1,828 | 528,200 | 1,828 |
| 2024-04-22 | 1,826 | 1,846 | 1,806 | 1,839 | 559,700 | 1,839 |
| 2024-04-19 | 1,783 | 1,818 | 1,765 | 1,786 | 1,170,000 | 1,786 |
| 2024-04-18 | 1,843 | 1,848 | 1,789 | 1,800 | 994,600 | 1,800 |
| 2024-04-17 | 1,857 | 1,872 | 1,820 | 1,847 | 690,500 | 1,847 |
| 2024-04-16 | 1,895 | 1,930 | 1,841 | 1,863 | 791,900 | 1,863 |
| 2024-04-15 | 1,858 | 1,937 | 1,844 | 1,890 | 972,900 | 1,890 |
| 2024-04-12 | 1,905 | 1,960 | 1,856 | 1,863 | 1,272,700 | 1,863 |
| 2024-04-11 | 1,783 | 1,895 | 1,765 | 1,886 | 1,227,900 | 1,886 |
| 2024-04-10 | 1,745 | 1,789 | 1,741 | 1,780 | 417,400 | 1,780 |
| 2024-04-09 | 1,723 | 1,744 | 1,716 | 1,732 | 373,800 | 1,732 |
| 2024-04-08 | 1,686 | 1,719 | 1,680 | 1,717 | 395,300 | 1,717 |
| 2024-04-05 | 1,650 | 1,697 | 1,645 | 1,688 | 482,600 | 1,688 |
| 2024-04-04 | 1,677 | 1,697 | 1,663 | 1,679 | 298,300 | 1,679 |
| 2024-04-03 | 1,655 | 1,674 | 1,640 | 1,666 | 522,300 | 1,666 |
| 2024-04-02 | 1,693 | 1,704 | 1,668 | 1,673 | 361,900 | 1,673 |
| 2024-04-01 | 1,748 | 1,755 | 1,700 | 1,705 | 375,800 | 1,705 |
| 2024-03-29 | 1,719 | 1,759 | 1,709 | 1,749 | 374,000 | 1,749 |
| 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
