1. HOME >
  2. 株価時系列 >
  3. 1942 >
  4. 2023年

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
2023-12-291,3621,3801,3561,378324,0001,378
2023-12-281,3451,3601,3411,360202,0001,360
2023-12-271,3671,3671,3461,351283,1001,351
2023-12-261,3531,3581,3421,349286,0001,349
2023-12-251,3511,3681,3331,336189,5001,336
2023-12-221,3501,3621,3381,349320,2001,349
2023-12-211,3481,3531,3321,340301,1001,340
2023-12-201,3601,3611,3431,348496,0001,348
2023-12-191,3501,3671,3441,359279,9001,359
2023-12-181,3421,3621,3211,356306,2001,356
2023-12-151,3771,3831,3611,372279,7001,372
2023-12-141,3821,3881,3541,377304,6001,377
2023-12-131,4051,4201,3871,390382,2001,390
2023-12-121,4001,4121,3951,401350,0001,401
2023-12-111,3741,4021,3621,400343,1001,400
2023-12-081,3891,3891,3351,344597,9001,344
2023-12-071,3741,4091,3731,403539,8001,403
2023-12-061,3451,3951,3451,393440,5001,393
2023-12-051,3601,3711,3401,341247,6001,341
2023-12-041,3641,3661,3441,362237,0001,362
2023-12-011,3481,3741,3431,369427,2001,369
2023-11-301,3141,3301,3111,328465,6001,328
2023-11-291,3311,3381,3201,324245,6001,324
2023-11-281,3341,3361,3191,334285,0001,334
2023-11-271,3361,3411,3161,323313,3001,323
2023-11-241,3401,3421,3291,337315,4001,337
2023-11-221,3121,3271,2951,320408,0001,320
2023-11-211,3081,3101,2821,291533,0001,291
2023-11-201,3401,3491,3091,314308,9001,314
2023-11-171,3261,3561,3261,353320,9001,353
2023-11-161,3321,3411,3101,321409,2001,321
2023-11-151,3701,3741,3221,325513,2001,325
2023-11-141,3901,3951,3701,373185,8001,373
2023-11-131,4151,4161,3811,388413,5001,388
2023-11-101,3711,4061,3671,405322,7001,405
2023-11-091,3431,3731,3391,365310,4001,365
2023-11-081,3751,3811,3511,361349,1001,361
2023-11-071,4051,4351,3871,387392,0001,387
2023-11-061,4191,4191,3761,404537,4001,404
2023-11-021,4291,4341,3961,404546,8001,404
2023-11-011,4231,4401,3981,414800,0001,414
2023-10-311,3131,4031,3131,3961,227,8001,396
2023-10-301,3201,3311,2941,3022,077,5001,302
2023-10-271,3111,3271,3101,319335,6001,319
2023-10-261,3301,3391,3031,306498,8001,306
2023-10-251,3211,3331,3181,326425,8001,326
2023-10-241,3131,3231,2951,321548,3001,321
2023-10-231,3161,3291,3101,310336,6001,310
2023-10-201,3201,3321,3121,320373,2001,320
2023-10-191,3021,3141,2981,309242,7001,309
2023-10-181,3031,3161,2981,316346,0001,316
2023-10-171,2981,3081,2881,295320,6001,295
2023-10-161,2941,2991,2811,290547,0001,290
2023-10-131,3171,3311,3041,310534,6001,310
2023-10-121,3381,3431,3211,325588,3001,325
2023-10-111,3421,3461,3301,338416,4001,338
2023-10-101,3681,3751,3421,343623,3001,343
2023-10-061,3111,3581,3111,347557,8001,347
2023-10-051,2891,3201,2851,320414,3001,320
2023-10-041,3151,3311,2801,281598,5001,281
2023-10-031,3751,3771,3341,336535,8001,336
2023-10-021,3871,4171,3751,385653,7001,385
2023-09-291,3861,3921,3681,377681,5001,377
2023-09-281,3851,4021,3781,388461,8001,388
2023-09-271,3701,3991,3591,397556,9001,397
2023-09-261,3611,3821,3571,372354,8001,372
2023-09-251,3441,3631,3321,363346,1001,363
2023-09-221,3481,3541,3341,344326,6001,344
2023-09-211,3511,3651,3401,345211,5001,345
2023-09-201,3701,3751,3501,350545,7001,350
2023-09-191,3731,3771,3511,374537,7001,374
2023-09-151,3651,3781,3601,363626,4001,363
2023-09-141,3491,3591,3411,355251,0001,355
2023-09-131,3511,3581,3421,349251,8001,349
2023-09-121,3461,3551,3271,354388,7001,354
2023-09-111,3501,3591,3261,341365,5001,341
2023-09-081,3531,3641,3391,343537,3001,343
2023-09-071,3271,3471,3161,332399,1001,332
2023-09-061,3451,3551,3301,334365,1001,334
2023-09-051,3681,3681,3351,345364,2001,345
2023-09-041,3661,3661,3481,360312,6001,360
2023-09-011,3361,3591,3331,359489,0001,359
2023-08-311,3141,3391,3131,335367,3001,335
2023-08-301,3171,3261,3111,316283,0001,316
2023-08-291,3271,3291,3141,323261,2001,323
2023-08-281,3101,3261,3051,324289,7001,324
2023-08-251,3001,3071,2901,299291,5001,299
2023-08-241,3041,3181,3011,310273,1001,310
2023-08-231,2881,3061,2871,305299,2001,305
2023-08-221,2801,2871,2671,287199,0001,287
2023-08-211,2661,2811,2581,271279,8001,271
2023-08-181,2761,2801,2551,258305,7001,258
2023-08-171,2911,2951,2761,287561,4001,287
2023-08-161,2501,2931,2461,291690,0001,291
2023-08-151,2441,2571,2361,253228,1001,253
2023-08-141,2451,2501,2281,230179,3001,230
2023-08-101,2131,2461,2121,243439,5001,243
2023-08-091,2141,2171,2001,211538,5001,211
2023-08-081,2051,2131,2031,210332,8001,210
2023-08-071,2101,2221,1981,211247,3001,211
2023-08-041,2111,2191,2001,210242,2001,210
2023-08-031,2291,2291,2081,212316,6001,212
2023-08-021,2191,2361,2131,222440,7001,222
2023-08-011,2391,2521,2201,225481,1001,225
2023-07-311,2381,2591,2231,246858,7001,246
2023-07-281,2121,2271,2041,226436,7001,226
2023-07-271,2231,2231,2051,218404,9001,218
2023-07-261,2341,2351,2201,227303,8001,227
2023-07-251,2221,2371,2181,236382,1001,236
2023-07-241,2151,2231,2071,221310,4001,221
2023-07-211,2001,2151,1941,211305,8001,211
2023-07-201,2061,2121,1941,195262,1001,195
2023-07-191,1941,2141,1941,212479,1001,212
2023-07-181,1751,1931,1741,189347,9001,189
2023-07-141,1771,1791,1571,164232,4001,164
2023-07-131,1801,1801,1611,174299,3001,174
2023-07-121,1841,1881,1621,184544,5001,184
2023-07-111,1851,1921,1811,185331,0001,185
2023-07-101,1901,2071,1801,181645,7001,181
2023-07-071,1701,1891,1461,180788,1001,180
2023-07-061,1781,1811,1651,173355,0001,173
2023-07-051,1711,1841,1651,178293,8001,178
2023-07-041,1671,1761,1641,172246,3001,172
2023-07-031,1681,1771,1671,168261,5001,168
2023-06-301,1751,1781,1471,157599,4001,157
2023-06-291,1581,1711,1561,170587,5001,170
2023-06-281,1381,1551,1371,150636,2001,150
2023-06-271,1231,1351,1191,129350,6001,129
2023-06-261,1261,1321,1131,123192,5001,123
2023-06-231,1371,1401,1241,125265,2001,125
2023-06-221,1301,1441,1301,131265,3001,131
2023-06-211,1131,1411,1121,129468,3001,129
2023-06-201,1101,1151,1041,110241,2001,110
2023-06-191,1121,1171,1041,117315,7001,117
2023-06-161,1001,1111,0991,103479,5001,103
2023-06-151,1201,1221,1061,110353,8001,110
2023-06-141,1241,1271,1151,120493,2001,120
2023-06-131,1021,1291,1001,126614,6001,126
2023-06-121,1081,1121,1001,108338,8001,108
2023-06-091,0901,1061,0851,099462,7001,099
2023-06-081,0881,0981,0831,090463,4001,090
2023-06-071,0761,0821,0651,069529,9001,069
2023-06-061,0581,0721,0551,070344,8001,070
2023-06-051,0731,0771,0591,072395,5001,072
2023-06-021,0391,0581,0321,056400,8001,056
2023-06-011,0291,0601,0261,056666,7001,056
2023-05-311,0371,0491,0081,0081,061,8001,008
2023-05-301,0631,0701,0481,052273,5001,052
2023-05-291,0641,0721,0571,069379,7001,069
2023-05-261,0681,0711,0621,063241,9001,063
2023-05-251,0621,0761,0591,068233,1001,068
2023-05-241,0701,0811,0651,071270,4001,071
2023-05-231,0851,0871,0721,077233,6001,077
2023-05-221,0741,0881,0721,082200,3001,082
2023-05-191,0771,0821,0731,079247,7001,079
2023-05-181,1071,1101,0831,085374,6001,085
2023-05-171,1141,1171,1001,106536,4001,106
2023-05-161,0821,1071,0791,105493,8001,105
2023-05-151,0771,0851,0731,082223,7001,082
2023-05-121,0651,0741,0591,073423,4001,073
2023-05-111,0741,0821,0671,072185,8001,072
2023-05-101,0791,0821,0671,074352,8001,074
2023-05-091,0631,0821,0631,078483,0001,078
2023-05-081,0651,0851,0651,075424,8001,075
2023-05-021,0801,0841,0631,075572,5001,075
2023-05-011,0781,0951,0571,0791,236,3001,079
2023-04-289861,0269861,022965,4001,022
2023-04-27975977969976307,300976
2023-04-26967978962974305,000974
2023-04-25966974966969306,800969
2023-04-24963968960962235,500962
2023-04-21945959942953338,100953
2023-04-20944952941948217,900948
2023-04-19947950942945138,700945
2023-04-18945952944951222,200951
2023-04-17946947940944145,100944
2023-04-14935943932942275,600942
2023-04-13939939931935152,900935
2023-04-12923942923939268,200939
2023-04-11942942933938254,900938
2023-04-10933936929933207,900933
2023-04-07923927918923199,900923
2023-04-06917925914923301,100923
2023-04-05937939919920233,600920
2023-04-04939945935945291,800945
2023-04-03936939931936240,400936
2023-03-31924935923935494,600935
2023-03-30914920908920327,500920
2023-03-29922932917931469,200931
2023-03-28922925913915231,200915
2023-03-27920920913914250,200914
2023-03-24913918910913221,600913
2023-03-23904921901919304,300919
2023-03-22914916907912268,600912
2023-03-20908909896901534,100901
2023-03-17925925913920556,900920
2023-03-16907913901911313,800911
2023-03-15911923910922331,500922
2023-03-14905909892905475,200905
2023-03-13927927907919375,500919
2023-03-10938939927932449,700932
2023-03-09938945934940362,400940
2023-03-08922934914932543,400932
2023-03-07905921905921560,800921
2023-03-06900905894901395,900901
2023-03-03897901892896545,000896
2023-03-02904909899900303,900900
2023-03-01893901892901308,300901
2023-02-28900903889894542,700894
2023-02-27900908897907453,800907
2023-02-24893903891894367,100894
2023-02-22890894887888300,300888
2023-02-21886893879892356,000892
2023-02-20871879869877304,300877
2023-02-17869877866867412,100867
2023-02-16876879862866470,500866
2023-02-15882882870873255,200873
2023-02-14871878869874277,700874
2023-02-13871872864866115,800866
2023-02-10859871859865143,600865
2023-02-09857868856863191,100863
2023-02-08853859853858225,600858
2023-02-07854855844846165,400846
2023-02-06852855846849174,900849
2023-02-03853853842842274,900842
2023-02-02858861854856216,700856
2023-02-01879879861862419,400862
2023-01-31864881860872490,600872
2023-01-30844876844857617,400857
2023-01-27851856847856224,900856
2023-01-26858860850854223,200854
2023-01-25862864855859242,600859
2023-01-24852858851856184,000856
2023-01-23850856846853199,300853
2023-01-20841851839845160,700845
2023-01-19841845839842157,700842
2023-01-18836846832841199,800841
2023-01-17831838831834166,400834
2023-01-16831836830832134,700832
2023-01-13831840831835194,200835
2023-01-12838839831831168,800831
2023-01-11834843833840208,900840
2023-01-10838841828828220,400828
2023-01-06842842835836162,500836
2023-01-05848849838839232,000839
2023-01-04863864848848227,200848

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