4047 関東電化工業(株) 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
2023-03-311,0271,0381,0261,031198,1001,031
2023-03-301,0121,0281,0081,026203,5001,026
2023-03-291,0171,0201,0121,020153,0001,020
2023-03-281,0141,0161,0041,007149,3001,007
2023-03-271,0181,0191,0001,01395,5001,013
2023-03-241,0131,0131,0031,004163,1001,004
2023-03-239941,0169931,016134,2001,016
2023-03-221,0181,0181,0021,004155,5001,004
2023-03-201,0001,004994997185,400997
2023-03-171,0251,0271,0021,015317,4001,015
2023-03-169921,0059831,005267,3001,005
2023-03-151,0081,0371,0001,026363,6001,026
2023-03-149981,000973979365,600979
2023-03-131,0221,0301,0081,016340,7001,016
2023-03-101,0491,0621,0391,045353,0001,045
2023-03-091,0641,0691,0561,063308,2001,063
2023-03-081,0501,0521,0461,050154,9001,050
2023-03-071,0551,0621,0481,054297,8001,054
2023-03-061,0381,0561,0351,056411,1001,056
2023-03-031,0301,0331,0231,028198,4001,028
2023-03-021,0311,0341,0191,020161,3001,020
2023-03-011,0111,0251,0111,024165,5001,024
2023-02-281,0251,0261,0101,011292,1001,011
2023-02-271,0201,0311,0191,025257,9001,025
2023-02-249971,0199951,018358,4001,018
2023-02-221,0121,013985989457,000989
2023-02-211,0171,0241,0141,020122,2001,020
2023-02-201,0151,0231,0131,015211,9001,015
2023-02-171,0021,0099991,009204,4001,009
2023-02-161,0151,0171,0041,010177,9001,010
2023-02-151,0201,0271,0051,007250,5001,007
2023-02-141,0271,0271,0081,011178,8001,011
2023-02-131,0011,0371,0011,013480,9001,013
2023-02-101,0131,0221,0061,010263,0001,010
2023-02-099931,0159931,013150,0001,013
2023-02-081,0081,0161,0001,001176,6001,001
2023-02-079981,0099951,007177,0001,007
2023-02-069901,004987995182,700995
2023-02-03992993981983148,600983
2023-02-021,0061,009990991128,800991
2023-02-011,0081,009997998151,800998
2023-01-319811,0059811,002334,2001,002
2023-01-30981986978978149,000978
2023-01-27983984977980141,100980
2023-01-26963980961979243,800979
2023-01-25967967955959125,300959
2023-01-24951960946959223,200959
2023-01-23939944931940177,100940
2023-01-2092092791892553,900925
2023-01-1992592691891991,700919
2023-01-18930941919932146,700932
2023-01-17911931910921192,700921
2023-01-16922923907907193,400907
2023-01-13932938925925154,100925
2023-01-1293994593193491,800934
2023-01-11930937928933139,100933
2023-01-10925930924927127,100927
2023-01-06902918902914131,300914
2023-01-05905909902904100,400904
2023-01-04922923903904227,700904

分割・併合履歴 : なし