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
2024-05-17876887855873557,500873
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