4047 関東電化工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 810 | 814 | 776 | 789 | 236,400 | 789 |
| 2025-04-03 | 849 | 853 | 832 | 847 | 187,900 | 847 |
| 2025-04-02 | 880 | 881 | 871 | 879 | 90,400 | 879 |
| 2025-04-01 | 881 | 884 | 871 | 872 | 180,700 | 872 |
| 2025-03-31 | 890 | 897 | 869 | 869 | 175,600 | 869 |
| 2025-03-28 | 909 | 920 | 901 | 912 | 134,900 | 912 |
| 2025-03-27 | 935 | 938 | 917 | 932 | 101,300 | 932 |
| 2025-03-26 | 917 | 941 | 917 | 930 | 123,000 | 930 |
| 2025-03-25 | 911 | 920 | 906 | 917 | 107,200 | 917 |
| 2025-03-24 | 926 | 926 | 901 | 907 | 215,600 | 907 |
| 2025-03-21 | 914 | 936 | 914 | 926 | 184,500 | 926 |
| 2025-03-19 | 907 | 929 | 906 | 914 | 160,600 | 914 |
| 2025-03-18 | 913 | 919 | 905 | 906 | 188,100 | 906 |
| 2025-03-17 | 905 | 909 | 900 | 906 | 103,400 | 906 |
| 2025-03-14 | 894 | 909 | 894 | 903 | 176,800 | 903 |
| 2025-03-13 | 901 | 909 | 895 | 902 | 178,600 | 902 |
| 2025-03-12 | 886 | 902 | 886 | 901 | 198,700 | 901 |
| 2025-03-11 | 889 | 898 | 882 | 898 | 134,000 | 898 |
| 2025-03-10 | 893 | 899 | 890 | 892 | 91,400 | 892 |
| 2025-03-07 | 886 | 897 | 875 | 893 | 136,200 | 893 |
| 2025-03-06 | 901 | 907 | 896 | 901 | 155,700 | 901 |
| 2025-03-05 | 887 | 895 | 883 | 893 | 153,400 | 893 |
| 2025-03-04 | 889 | 898 | 879 | 886 | 303,800 | 886 |
| 2025-03-03 | 889 | 896 | 883 | 888 | 185,700 | 888 |
| 2025-02-28 | 887 | 897 | 879 | 882 | 350,100 | 882 |
| 2025-02-27 | 883 | 902 | 883 | 891 | 186,300 | 891 |
| 2025-02-26 | 890 | 898 | 878 | 883 | 178,900 | 883 |
| 2025-02-25 | 883 | 897 | 879 | 892 | 240,500 | 892 |
| 2025-02-21 | 888 | 892 | 882 | 890 | 139,200 | 890 |
| 2025-02-20 | 895 | 895 | 884 | 891 | 154,600 | 891 |
| 2025-02-19 | 896 | 910 | 893 | 894 | 129,300 | 894 |
| 2025-02-18 | 898 | 909 | 894 | 896 | 222,500 | 896 |
| 2025-02-17 | 912 | 914 | 877 | 894 | 523,900 | 894 |
| 2025-02-14 | 962 | 967 | 943 | 949 | 139,700 | 949 |
| 2025-02-13 | 954 | 965 | 945 | 962 | 190,600 | 962 |
| 2025-02-12 | 949 | 950 | 941 | 944 | 83,100 | 944 |
| 2025-02-10 | 931 | 944 | 931 | 937 | 64,000 | 937 |
| 2025-02-07 | 939 | 939 | 929 | 933 | 75,000 | 933 |
| 2025-02-06 | 926 | 940 | 926 | 939 | 85,100 | 939 |
| 2025-02-05 | 913 | 932 | 913 | 926 | 133,200 | 926 |
| 2025-02-04 | 924 | 930 | 911 | 911 | 131,300 | 911 |
| 2025-02-03 | 942 | 942 | 918 | 919 | 212,000 | 919 |
| 2025-01-31 | 960 | 961 | 951 | 957 | 55,900 | 957 |
| 2025-01-30 | 950 | 964 | 948 | 961 | 79,200 | 961 |
| 2025-01-29 | 955 | 960 | 950 | 950 | 61,600 | 950 |
| 2025-01-28 | 951 | 961 | 949 | 955 | 87,400 | 955 |
| 2025-01-27 | 958 | 963 | 950 | 957 | 195,000 | 957 |
| 2025-01-24 | 949 | 960 | 944 | 954 | 110,700 | 954 |
| 2025-01-23 | 951 | 957 | 944 | 945 | 152,700 | 945 |
| 2025-01-22 | 956 | 963 | 949 | 953 | 122,300 | 953 |
| 2025-01-21 | 943 | 953 | 939 | 951 | 106,000 | 951 |
| 2025-01-20 | 938 | 953 | 938 | 943 | 82,800 | 943 |
| 2025-01-17 | 933 | 945 | 930 | 938 | 86,400 | 938 |
| 2025-01-16 | 955 | 960 | 941 | 941 | 122,100 | 941 |
| 2025-01-15 | 962 | 969 | 948 | 955 | 104,600 | 955 |
| 2025-01-14 | 975 | 977 | 960 | 965 | 120,800 | 965 |
| 2025-01-10 | 983 | 988 | 978 | 979 | 91,500 | 979 |
| 2025-01-09 | 984 | 995 | 977 | 989 | 144,600 | 989 |
| 2025-01-08 | 996 | 1,009 | 982 | 985 | 145,100 | 985 |
| 2025-01-07 | 989 | 999 | 971 | 994 | 205,500 | 994 |
| 2025-01-06 | 975 | 988 | 974 | 981 | 149,200 | 981 |
分割・併合履歴 ： なし