1,421円
四電工の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 1,310.0 | 1,327.0 | 1,307.0 | 1,313.0 | 1,313.0 | 103,600 |
| 2025/03/27 | 1,341.0 | 1,356.0 | 1,338.0 | 1,353.0 | 1,353.0 | 148,300 |
| 2025/03/26 | 1,332.0 | 1,346.0 | 1,326.0 | 1,346.0 | 1,346.0 | 144,300 |
| 2025/03/25 | 1,342.0 | 1,349.0 | 1,330.0 | 1,330.0 | 1,330.0 | 115,100 |
| 2025/03/24 | 1,353.0 | 1,356.0 | 1,312.0 | 1,328.0 | 1,328.0 | 286,500 |
| 2025/03/21 | 1,390.0 | 1,395.0 | 1,325.0 | 1,325.0 | 1,325.0 | 924,900 |
| 2025/03/19 | 1,388.0 | 1,404.0 | 1,386.0 | 1,392.0 | 1,392.0 | 139,000 |
| 2025/03/18 | 1,381.0 | 1,398.0 | 1,375.0 | 1,390.0 | 1,390.0 | 143,300 |
| 2025/03/17 | 1,359.0 | 1,376.0 | 1,355.0 | 1,370.0 | 1,370.0 | 108,900 |
| 2025/03/14 | 1,329.0 | 1,357.0 | 1,326.0 | 1,345.0 | 1,345.0 | 146,000 |
| 2025/03/13 | 1,344.0 | 1,356.0 | 1,329.0 | 1,338.0 | 1,338.0 | 125,900 |
| 2025/03/12 | 1,336.0 | 1,343.0 | 1,330.0 | 1,337.0 | 1,337.0 | 80,200 |
| 2025/03/11 | 1,333.0 | 1,341.0 | 1,307.0 | 1,339.0 | 1,339.0 | 108,200 |
| 2025/03/10 | 1,350.0 | 1,362.0 | 1,340.0 | 1,345.0 | 1,345.0 | 112,500 |
| 2025/03/07 | 1,353.0 | 1,360.0 | 1,333.0 | 1,344.0 | 1,344.0 | 150,200 |
| 2025/03/06 | 1,351.0 | 1,375.0 | 1,348.0 | 1,357.0 | 1,357.0 | 143,500 |
| 2025/03/05 | 1,341.0 | 1,356.0 | 1,338.0 | 1,342.0 | 1,342.0 | 106,000 |
| 2025/03/04 | 1,326.0 | 1,338.0 | 1,320.0 | 1,329.0 | 1,329.0 | 81,400 |
| 2025/03/03 | 1,332.0 | 1,340.0 | 1,317.0 | 1,323.0 | 1,323.0 | 145,400 |
| 2025/02/28 | 1,319.0 | 1,331.0 | 1,302.0 | 1,313.0 | 1,313.0 | 87,200 |
おすすめ条件でスクリーニングされた銘柄を見る
四電工の取引履歴を振り返りませんか？
四電工の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
