4047 関東電化工業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,025 | 1,044 | 1,025 | 1,032 | 223,900 | 1,032 |
| 2024-04-24 | 1,001 | 1,028 | 1,001 | 1,025 | 282,800 | 1,025 |
| 2024-04-23 | 992 | 1,017 | 981 | 997 | 189,100 | 997 |
| 2024-04-22 | 994 | 998 | 980 | 988 | 125,200 | 988 |
| 2024-04-19 | 1,000 | 1,004 | 958 | 979 | 329,100 | 979 |
| 2024-04-18 | 997 | 1,009 | 978 | 999 | 234,500 | 999 |
| 2024-04-17 | 985 | 1,023 | 980 | 1,011 | 469,900 | 1,011 |
| 2024-04-16 | 979 | 984 | 951 | 970 | 287,600 | 970 |
| 2024-04-15 | 985 | 997 | 975 | 993 | 182,200 | 993 |
| 2024-04-12 | 994 | 1,015 | 991 | 996 | 194,600 | 996 |
| 2024-04-11 | 989 | 1,003 | 973 | 990 | 148,100 | 990 |
| 2024-04-10 | 997 | 1,007 | 990 | 994 | 194,100 | 994 |
| 2024-04-09 | 994 | 1,004 | 986 | 997 | 114,200 | 997 |
| 2024-04-08 | 985 | 993 | 980 | 991 | 129,600 | 991 |
| 2024-04-05 | 985 | 986 | 963 | 982 | 135,600 | 982 |
| 2024-04-04 | 1,010 | 1,016 | 997 | 999 | 261,800 | 999 |
| 2024-04-03 | 973 | 1,002 | 965 | 995 | 133,100 | 995 |
| 2024-04-02 | 971 | 987 | 969 | 983 | 123,000 | 983 |
| 2024-04-01 | 1,011 | 1,011 | 974 | 978 | 144,600 | 978 |
| 2024-03-29 | 1,017 | 1,017 | 1,001 | 1,008 | 70,300 | 1,008 |
| 2024-03-28 | 1,005 | 1,018 | 995 | 1,005 | 90,000 | 1,005 |
| 2024-03-27 | 1,006 | 1,022 | 1,006 | 1,018 | 131,300 | 1,018 |
| 2024-03-26 | 995 | 1,013 | 993 | 1,000 | 87,400 | 1,000 |
| 2024-03-25 | 1,020 | 1,026 | 995 | 1,002 | 174,800 | 1,002 |
| 2024-03-22 | 1,005 | 1,023 | 1,000 | 1,022 | 196,700 | 1,022 |
| 2024-03-21 | 1,025 | 1,031 | 997 | 1,002 | 242,900 | 1,002 |
| 2024-03-19 | 992 | 1,017 | 992 | 1,007 | 141,600 | 1,007 |
| 2024-03-18 | 995 | 998 | 986 | 989 | 134,700 | 989 |
| 2024-03-15 | 1,009 | 1,009 | 977 | 990 | 221,400 | 990 |
| 2024-03-14 | 1,004 | 1,020 | 996 | 1,020 | 238,300 | 1,020 |
| 2024-03-13 | 1,019 | 1,019 | 995 | 1,003 | 148,600 | 1,003 |
| 2024-03-12 | 970 | 1,006 | 964 | 1,006 | 175,400 | 1,006 |
| 2024-03-11 | 992 | 1,011 | 973 | 985 | 226,000 | 985 |
| 2024-03-08 | 989 | 1,037 | 989 | 1,022 | 330,300 | 1,022 |
| 2024-03-07 | 1,010 | 1,012 | 979 | 987 | 262,500 | 987 |
| 2024-03-06 | 995 | 1,020 | 985 | 1,007 | 337,600 | 1,007 |
| 2024-03-05 | 996 | 1,020 | 988 | 1,004 | 255,500 | 1,004 |
| 2024-03-04 | 996 | 1,007 | 983 | 1,002 | 613,200 | 1,002 |
| 2024-03-01 | 908 | 975 | 908 | 966 | 394,700 | 966 |
| 2024-02-29 | 931 | 931 | 908 | 908 | 135,200 | 908 |
| 2024-02-28 | 909 | 937 | 905 | 931 | 179,400 | 931 |
| 2024-02-27 | 925 | 925 | 909 | 909 | 166,900 | 909 |
| 2024-02-26 | 930 | 933 | 920 | 925 | 172,800 | 925 |
| 2024-02-22 | 938 | 940 | 920 | 923 | 94,200 | 923 |
| 2024-02-21 | 939 | 939 | 913 | 923 | 135,200 | 923 |
| 2024-02-20 | 938 | 943 | 929 | 929 | 101,900 | 929 |
| 2024-02-19 | 958 | 958 | 941 | 943 | 177,300 | 943 |
| 2024-02-16 | 920 | 961 | 920 | 958 | 341,500 | 958 |
| 2024-02-15 | 943 | 947 | 922 | 922 | 175,400 | 922 |
| 2024-02-14 | 950 | 953 | 919 | 931 | 327,300 | 931 |
| 2024-02-13 | 908 | 968 | 908 | 965 | 725,500 | 965 |
| 2024-02-09 | 899 | 910 | 891 | 895 | 153,100 | 895 |
| 2024-02-08 | 910 | 910 | 896 | 907 | 162,400 | 907 |
| 2024-02-07 | 890 | 916 | 890 | 909 | 236,900 | 909 |
| 2024-02-06 | 902 | 902 | 892 | 898 | 97,400 | 898 |
| 2024-02-05 | 898 | 903 | 893 | 902 | 165,300 | 902 |
| 2024-02-02 | 890 | 900 | 879 | 893 | 160,700 | 893 |
| 2024-02-01 | 880 | 894 | 880 | 890 | 111,000 | 890 |
| 2024-01-31 | 882 | 895 | 879 | 890 | 125,600 | 890 |
| 2024-01-30 | 890 | 893 | 882 | 886 | 104,100 | 886 |
| 2024-01-29 | 883 | 891 | 883 | 890 | 101,400 | 890 |
| 2024-01-26 | 892 | 893 | 887 | 888 | 104,700 | 888 |
| 2024-01-25 | 887 | 897 | 886 | 893 | 165,700 | 893 |
| 2024-01-24 | 886 | 895 | 882 | 888 | 107,200 | 888 |
| 2024-01-23 | 895 | 895 | 879 | 887 | 147,100 | 887 |
| 2024-01-22 | 889 | 891 | 884 | 890 | 145,600 | 890 |
| 2024-01-19 | 858 | 881 | 853 | 874 | 280,300 | 874 |
| 2024-01-18 | 842 | 850 | 842 | 847 | 76,200 | 847 |
| 2024-01-17 | 841 | 857 | 841 | 846 | 219,500 | 846 |
| 2024-01-16 | 854 | 859 | 842 | 842 | 81,800 | 842 |
| 2024-01-15 | 852 | 859 | 850 | 854 | 97,000 | 854 |
| 2024-01-12 | 866 | 870 | 852 | 857 | 115,900 | 857 |
| 2024-01-11 | 866 | 874 | 861 | 866 | 103,800 | 866 |
| 2024-01-10 | 878 | 878 | 863 | 863 | 178,300 | 863 |
| 2024-01-09 | 875 | 883 | 870 | 878 | 251,700 | 878 |
| 2024-01-05 | 874 | 878 | 862 | 863 | 158,600 | 863 |
| 2024-01-04 | 850 | 875 | 846 | 873 | 234,900 | 873 |
分割・併合履歴 ： なし
