4,573円
関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) |
|---|---|---|---|---|---|---|
| 2017/11/17 | 1,115.0 | 1,119.0 | 1,101.0 | 1,107.0 | 1,107.0 | 685,900 |
| 2017/11/16 | 1,100.0 | 1,116.0 | 1,082.0 | 1,112.0 | 1,112.0 | 801,100 |
| 2017/11/15 | 1,147.0 | 1,147.0 | 1,117.0 | 1,118.0 | 1,118.0 | 673,300 |
| 2017/11/14 | 1,145.0 | 1,152.0 | 1,138.0 | 1,144.0 | 1,144.0 | 595,000 |
| 2017/11/13 | 1,140.0 | 1,146.0 | 1,137.0 | 1,138.0 | 1,138.0 | 451,300 |
| 2017/11/10 | 1,142.0 | 1,152.0 | 1,140.0 | 1,146.0 | 1,146.0 | 736,500 |
| 2017/11/09 | 1,150.0 | 1,160.0 | 1,140.0 | 1,152.0 | 1,152.0 | 916,700 |
| 2017/11/08 | 1,142.0 | 1,147.0 | 1,125.0 | 1,142.0 | 1,142.0 | 938,400 |
| 2017/11/07 | 1,191.0 | 1,191.0 | 1,141.0 | 1,145.0 | 1,145.0 | 1,378,200 |
| 2017/11/06 | 1,156.0 | 1,184.0 | 1,151.0 | 1,184.0 | 1,184.0 | 1,333,800 |
| 2017/11/02 | 1,120.0 | 1,150.0 | 1,109.0 | 1,149.0 | 1,149.0 | 1,434,500 |
| 2017/11/01 | 1,115.0 | 1,124.0 | 1,055.0 | 1,113.0 | 1,113.0 | 1,798,700 |
| 2017/10/31 | 1,155.0 | 1,175.0 | 1,104.0 | 1,115.0 | 1,115.0 | 1,857,400 |
| 2017/10/30 | 1,165.0 | 1,165.0 | 1,145.0 | 1,150.0 | 1,150.0 | 780,800 |
| 2017/10/27 | 1,171.0 | 1,171.0 | 1,157.0 | 1,160.0 | 1,160.0 | 708,800 |
| 2017/10/26 | 1,161.0 | 1,174.0 | 1,155.0 | 1,170.0 | 1,170.0 | 367,000 |
| 2017/10/25 | 1,181.0 | 1,182.0 | 1,163.0 | 1,166.0 | 1,166.0 | 545,700 |
| 2017/10/24 | 1,177.0 | 1,180.0 | 1,170.0 | 1,176.0 | 1,176.0 | 544,300 |
| 2017/10/23 | 1,180.0 | 1,184.0 | 1,167.0 | 1,167.0 | 1,167.0 | 448,300 |
| 2017/10/20 | 1,164.0 | 1,174.0 | 1,162.0 | 1,171.0 | 1,171.0 | 591,300 |
おすすめ条件でスクリーニングされた銘柄を見る
関電工の取引履歴を振り返りませんか？
関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。
