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
2024-12-031,0791,1301,0761,126471,1001,126
2024-12-021,0991,0991,0571,057250,2001,057
2024-11-291,0761,1011,0631,095426,1001,095
2024-11-281,0771,0951,0721,089335,4001,089
2024-11-271,0781,1101,0701,091695,9001,091
2024-11-261,0811,1051,0741,089822,9001,089
2024-11-251,0571,0861,0381,077599,5001,077
2024-11-221,0011,0549951,043702,3001,043
2024-11-211,0001,0269961,006521,4001,006
2024-11-209691,001961996506,200996
2024-11-19960977946972408,300972
2024-11-18945961943944180,300944
2024-11-15953971937952480,600952
2024-11-14936961934952283,200952
2024-11-13925946923929491,800929
2024-11-12915956903934560,700934
2024-11-119609779129161,178,800916
2024-11-081,0301,0401,0061,011286,1001,011
2024-11-079931,0119911,010169,2001,010
2024-11-069771,002975985229,100985
2024-11-05970987970977149,500977
2024-11-01967983955971271,500971
2024-10-31973982969982150,200982
2024-10-30963980963968407,000968
2024-10-29963975959964100,100964
2024-10-2894196593796084,200960
2024-10-25954966938941172,700941
2024-10-24942968938965223,300965
2024-10-23955962947947139,900947
2024-10-22974975953960133,900960
2024-10-2196797596597093,300970
2024-10-18960982953969284,900969
2024-10-17957984952960292,700960
2024-10-16960991951960194,600960
2024-10-15968984956969224,100969
2024-10-11956987956959282,300959
2024-10-10959965954958120,400958
2024-10-09948974946956194,200956
2024-10-08942964938943200,200943
2024-10-07961968954956140,900956
2024-10-04952955940950211,600950
2024-10-03960960946951102,900951
2024-10-02946954935942104,300942
2024-10-0195396195295569,200955
2024-09-30936963936948156,100948
2024-09-27962985957981228,000981
2024-09-26935960935960204,300960
2024-09-25939946933933170,200933
2024-09-24944957938945174,300945
2024-09-20940963930934470,300934
2024-09-19943950934934101,000934
2024-09-18950951930936211,200936
2024-09-17940946923938185,400938
2024-09-13918938916931185,300931
2024-09-12911928911922178,200922
2024-09-11893905887896221,100896
2024-09-1090490789489991,000899
2024-09-09892908878908160,900908
2024-09-06934938907911110,200911
2024-09-05916933911922146,500922
2024-09-04944948925930144,400930
2024-09-0398798797297479,900974
2024-09-021,0021,006980988187,900988
2024-08-30969980961980157,100980
2024-08-29937968927961226,500961
2024-08-28959964928937252,100937
2024-08-27950971950968152,100968
2024-08-26960967957961127,500961
2024-08-2395996795696699,100966
2024-08-22975981962964119,500964
2024-08-21961970959969156,100969
2024-08-20967980962973131,800973
2024-08-19963979962966191,700966
2024-08-16984987965970256,800970
2024-08-15932989931969693,400969
2024-08-14930931912917317,300917
2024-08-13907933895919524,100919
2024-08-09887901868877409,400877
2024-08-08862875842854282,100854
2024-08-07810886810869478,100869
2024-08-06815864807819737,600819
2024-08-05815838732748932,400748
2024-08-02913913869882605,100882
2024-08-01959973938973426,300973
2024-07-31937973934970322,200970
2024-07-30938944925934124,000934
2024-07-29914938910937151,100937
2024-07-26891917891901220,200901
2024-07-25920922889898378,700898
2024-07-24953956928933363,400933
2024-07-23942960942953172,600953
2024-07-22965970940940180,200940
2024-07-19919965919961437,400961
2024-07-18938943920920463,400920
2024-07-17983985962972322,600972
2024-07-16974978963973272,400973
2024-07-12966986964971469,000971
2024-07-119951,006978981222,100981
2024-07-10983986964986348,900986
2024-07-091,0041,022982990448,800990
2024-07-089931,0239931,015288,0001,015
2024-07-059971,007988991184,400991
2024-07-049701,0089701,003362,8001,003
2024-07-03958968951967253,300967
2024-07-02955962948953193,600953
2024-07-01964965949957151,900957
2024-06-28969972951957113,500957
2024-06-27971971957961167,900961
2024-06-26965975963971176,800971
2024-06-25959967954964135,300964
2024-06-24945958945954174,100954
2024-06-21980980940944370,200944
2024-06-20977978945953188,100953
2024-06-19980990961977199,300977
2024-06-18944981942977369,500977
2024-06-17950952915929266,800929
2024-06-14907954906953435,000953
2024-06-13928935913922213,000922
2024-06-12910925909920164,700920
2024-06-11912922904915163,700915
2024-06-10909913896905158,600905
2024-06-07893915893897193,900897
2024-06-06903903887895173,600895
2024-06-05901915891891316,000891
2024-06-04886912878908316,500908
2024-06-03878894875882369,800882
2024-05-318788968668781,977,900878
2024-05-30888890869885271,100885
2024-05-29891905880886309,700886
2024-05-28848894847890312,800890
2024-05-27861861842844298,700844
2024-05-24850863846861245,600861
2024-05-23863870855864242,900864
2024-05-22872887860860182,400860
2024-05-21895906878879239,400879
2024-05-20860889853889401,200889
2024-05-17876887855873557,500873
2024-05-169509618688751,000,700875
2024-05-151,0081,0139781,007768,1001,007
2024-05-141,0231,0341,0141,018205,6001,018
2024-05-131,0261,0371,0201,028180,8001,028
2024-05-101,0531,0531,0231,029146,5001,029
2024-05-091,0431,0611,0381,045143,1001,045
2024-05-081,0601,0601,0351,036152,2001,036
2024-05-071,0601,0671,0501,057144,6001,057
2024-05-021,0361,0641,0361,058169,3001,058
2024-05-011,0561,0601,0371,044262,4001,044
2024-04-301,0541,0861,0441,082402,5001,082
2024-04-261,0281,0471,0211,039444,0001,039
2024-04-251,0251,0441,0251,032223,9001,032
2024-04-241,0011,0281,0011,025282,8001,025
2024-04-239921,017981997189,100997
2024-04-22994998980988125,200988
2024-04-191,0001,004958979329,100979
2024-04-189971,009978999234,500999
2024-04-179851,0239801,011469,9001,011
2024-04-16979984951970287,600970
2024-04-15985997975993182,200993
2024-04-129941,015991996194,600996
2024-04-119891,003973990148,100990
2024-04-109971,007990994194,100994
2024-04-099941,004986997114,200997
2024-04-08985993980991129,600991
2024-04-05985986963982135,600982
2024-04-041,0101,016997999261,800999
2024-04-039731,002965995133,100995
2024-04-02971987969983123,000983
2024-04-011,0111,011974978144,600978
2024-03-291,0171,0171,0011,00870,3001,008
2024-03-281,0051,0189951,00590,0001,005
2024-03-271,0061,0221,0061,018131,3001,018
2024-03-269951,0139931,00087,4001,000
2024-03-251,0201,0269951,002174,8001,002
2024-03-221,0051,0231,0001,022196,7001,022
2024-03-211,0251,0319971,002242,9001,002
2024-03-199921,0179921,007141,6001,007
2024-03-18995998986989134,700989
2024-03-151,0091,009977990221,400990
2024-03-141,0041,0209961,020238,3001,020
2024-03-131,0191,0199951,003148,6001,003
2024-03-129701,0069641,006175,4001,006
2024-03-119921,011973985226,000985
2024-03-089891,0379891,022330,3001,022
2024-03-071,0101,012979987262,500987
2024-03-069951,0209851,007337,6001,007
2024-03-059961,0209881,004255,5001,004
2024-03-049961,0079831,002613,2001,002
2024-03-01908975908966394,700966
2024-02-29931931908908135,200908
2024-02-28909937905931179,400931
2024-02-27925925909909166,900909
2024-02-26930933920925172,800925
2024-02-2293894092092394,200923
2024-02-21939939913923135,200923
2024-02-20938943929929101,900929
2024-02-19958958941943177,300943
2024-02-16920961920958341,500958
2024-02-15943947922922175,400922
2024-02-14950953919931327,300931
2024-02-13908968908965725,500965
2024-02-09899910891895153,100895
2024-02-08910910896907162,400907
2024-02-07890916890909236,900909
2024-02-0690290289289897,400898
2024-02-05898903893902165,300902
2024-02-02890900879893160,700893
2024-02-01880894880890111,000890
2024-01-31882895879890125,600890
2024-01-30890893882886104,100886
2024-01-29883891883890101,400890
2024-01-26892893887888104,700888
2024-01-25887897886893165,700893
2024-01-24886895882888107,200888
2024-01-23895895879887147,100887
2024-01-22889891884890145,600890
2024-01-19858881853874280,300874
2024-01-1884285084284776,200847
2024-01-17841857841846219,500846
2024-01-1685485984284281,800842
2024-01-1585285985085497,000854
2024-01-12866870852857115,900857
2024-01-11866874861866103,800866
2024-01-10878878863863178,300863
2024-01-09875883870878251,700878
2024-01-05874878862863158,600863
2024-01-04850875846873234,900873

分割・併合履歴 : なし