1,200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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,416.0 | 1,416.0 | 1,384.0 | 1,385.0 | 1,385.0 | 95,100 |
| 2025/02/13 | 1,427.0 | 1,431.0 | 1,407.0 | 1,408.0 | 1,408.0 | 123,100 |
| 2025/02/12 | 1,419.0 | 1,439.0 | 1,419.0 | 1,424.0 | 1,424.0 | 83,000 |
| 2025/02/10 | 1,415.0 | 1,428.0 | 1,409.0 | 1,418.0 | 1,418.0 | 81,300 |
| 2025/02/07 | 1,414.0 | 1,428.0 | 1,407.0 | 1,408.0 | 1,408.0 | 109,100 |
| 2025/02/06 | 1,424.0 | 1,438.0 | 1,408.0 | 1,415.0 | 1,415.0 | 117,700 |
| 2025/02/05 | 1,415.0 | 1,424.0 | 1,395.0 | 1,418.0 | 1,418.0 | 221,000 |
| 2025/02/04 | 1,456.0 | 1,473.0 | 1,420.0 | 1,421.0 | 1,421.0 | 195,200 |
| 2025/02/03 | 1,382.0 | 1,460.0 | 1,356.0 | 1,430.0 | 1,430.0 | 433,600 |
| 2025/01/31 | 1,525.0 | 1,560.0 | 1,508.0 | 1,535.0 | 1,535.0 | 265,100 |
| 2025/01/30 | 1,500.0 | 1,514.0 | 1,476.0 | 1,511.0 | 1,511.0 | 100,900 |
| 2025/01/29 | 1,476.0 | 1,501.0 | 1,469.0 | 1,497.0 | 1,497.0 | 74,700 |
| 2025/01/28 | 1,472.0 | 1,490.0 | 1,460.0 | 1,476.0 | 1,476.0 | 84,900 |
| 2025/01/27 | 1,502.0 | 1,510.0 | 1,480.0 | 1,483.0 | 1,483.0 | 43,600 |
| 2025/01/24 | 1,474.0 | 1,495.0 | 1,472.0 | 1,481.0 | 1,481.0 | 69,700 |
| 2025/01/23 | 1,473.0 | 1,484.0 | 1,466.0 | 1,475.0 | 1,475.0 | 60,900 |
| 2025/01/22 | 1,486.0 | 1,494.0 | 1,473.0 | 1,480.0 | 1,480.0 | 47,400 |
| 2025/01/21 | 1,484.0 | 1,484.0 | 1,458.0 | 1,476.0 | 1,476.0 | 43,500 |
| 2025/01/20 | 1,474.0 | 1,479.0 | 1,464.0 | 1,470.0 | 1,470.0 | 32,900 |
| 2025/01/17 | 1,473.0 | 1,478.0 | 1,451.0 | 1,462.0 | 1,462.0 | 57,400 |
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。
