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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 865 | 869 | 863 | 863 | 79,400 | 863 |
| 2025-07-14 | 861 | 865 | 858 | 861 | 63,200 | 861 |
| 2025-07-11 | 860 | 866 | 856 | 861 | 84,900 | 861 |
| 2025-07-10 | 851 | 862 | 850 | 855 | 145,800 | 855 |
| 2025-07-09 | 843 | 863 | 843 | 853 | 175,900 | 853 |
| 2025-07-08 | 825 | 842 | 820 | 838 | 153,900 | 838 |
| 2025-07-07 | 847 | 848 | 829 | 829 | 151,100 | 829 |
| 2025-07-04 | 856 | 859 | 838 | 842 | 68,300 | 842 |
| 2025-07-03 | 846 | 863 | 846 | 855 | 166,100 | 855 |
| 2025-07-02 | 830 | 841 | 829 | 838 | 131,000 | 838 |
| 2025-07-01 | 836 | 839 | 832 | 837 | 89,600 | 837 |
| 2025-06-30 | 848 | 854 | 841 | 841 | 123,900 | 841 |
| 2025-06-27 | 839 | 845 | 839 | 842 | 88,100 | 842 |
| 2025-06-26 | 834 | 840 | 831 | 840 | 131,400 | 840 |
| 2025-06-25 | 826 | 843 | 819 | 837 | 207,200 | 837 |
| 2025-06-24 | 825 | 833 | 820 | 826 | 139,500 | 826 |
| 2025-06-23 | 828 | 829 | 810 | 817 | 138,800 | 817 |
| 2025-06-20 | 832 | 840 | 830 | 830 | 176,800 | 830 |
| 2025-06-19 | 835 | 839 | 829 | 836 | 61,600 | 836 |
| 2025-06-18 | 830 | 840 | 830 | 835 | 92,400 | 835 |
| 2025-06-17 | 833 | 843 | 832 | 833 | 106,200 | 833 |
| 2025-06-16 | 844 | 847 | 832 | 832 | 60,800 | 832 |
| 2025-06-13 | 841 | 846 | 831 | 842 | 142,500 | 842 |
| 2025-06-12 | 859 | 860 | 849 | 853 | 83,300 | 853 |
| 2025-06-11 | 837 | 866 | 837 | 862 | 159,800 | 862 |
| 2025-06-10 | 843 | 850 | 837 | 838 | 79,400 | 838 |
| 2025-06-09 | 849 | 850 | 831 | 841 | 114,900 | 841 |
| 2025-06-06 | 851 | 852 | 840 | 843 | 73,700 | 843 |
| 2025-06-05 | 840 | 848 | 837 | 843 | 95,100 | 843 |
| 2025-06-04 | 840 | 860 | 840 | 843 | 135,300 | 843 |
| 2025-06-03 | 834 | 841 | 827 | 835 | 129,400 | 835 |
| 2025-06-02 | 842 | 847 | 836 | 839 | 72,200 | 839 |
| 2025-05-30 | 830 | 849 | 829 | 847 | 68,300 | 847 |
| 2025-05-29 | 850 | 854 | 842 | 844 | 104,900 | 844 |
| 2025-05-28 | 849 | 851 | 837 | 840 | 92,400 | 840 |
| 2025-05-27 | 836 | 841 | 835 | 838 | 63,000 | 838 |
| 2025-05-26 | 833 | 847 | 833 | 835 | 82,700 | 835 |
| 2025-05-23 | 836 | 838 | 829 | 832 | 96,000 | 832 |
| 2025-05-22 | 835 | 845 | 826 | 833 | 109,600 | 833 |
| 2025-05-21 | 860 | 862 | 839 | 841 | 140,000 | 841 |
| 2025-05-20 | 862 | 865 | 851 | 856 | 178,600 | 856 |
| 2025-05-19 | 843 | 858 | 832 | 858 | 195,600 | 858 |
| 2025-05-16 | 852 | 855 | 817 | 839 | 491,000 | 839 |
| 2025-05-15 | 869 | 883 | 863 | 881 | 305,000 | 881 |
| 2025-05-14 | 880 | 884 | 868 | 880 | 62,100 | 880 |
| 2025-05-13 | 894 | 894 | 876 | 882 | 100,700 | 882 |
| 2025-05-12 | 868 | 881 | 863 | 881 | 89,000 | 881 |
| 2025-05-09 | 858 | 863 | 853 | 859 | 84,900 | 859 |
| 2025-05-08 | 855 | 857 | 846 | 854 | 57,900 | 854 |
| 2025-05-07 | 847 | 860 | 847 | 857 | 130,800 | 857 |
| 2025-05-02 | 850 | 863 | 845 | 850 | 125,800 | 850 |
| 2025-05-01 | 861 | 862 | 852 | 856 | 55,100 | 856 |
| 2025-04-30 | 854 | 863 | 848 | 863 | 114,100 | 863 |
| 2025-04-28 | 848 | 855 | 841 | 850 | 79,100 | 850 |
| 2025-04-25 | 846 | 851 | 837 | 845 | 94,200 | 845 |
| 2025-04-24 | 832 | 841 | 829 | 838 | 47,300 | 838 |
| 2025-04-23 | 843 | 843 | 826 | 829 | 130,700 | 829 |
| 2025-04-22 | 822 | 832 | 818 | 829 | 57,100 | 829 |
| 2025-04-21 | 821 | 827 | 813 | 821 | 58,800 | 821 |
| 2025-04-18 | 826 | 826 | 817 | 822 | 57,000 | 822 |
| 2025-04-17 | 797 | 817 | 797 | 817 | 84,200 | 817 |
| 2025-04-16 | 816 | 819 | 790 | 797 | 103,100 | 797 |
| 2025-04-15 | 820 | 827 | 815 | 816 | 63,500 | 816 |
| 2025-04-14 | 809 | 823 | 801 | 813 | 63,500 | 813 |
| 2025-04-11 | 787 | 799 | 763 | 796 | 97,300 | 796 |
| 2025-04-10 | 792 | 808 | 780 | 802 | 145,200 | 802 |
| 2025-04-09 | 750 | 750 | 726 | 732 | 283,500 | 732 |
| 2025-04-08 | 749 | 787 | 749 | 771 | 238,800 | 771 |
| 2025-04-07 | 714 | 734 | 705 | 719 | 253,700 | 719 |
| 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