4,562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) |
|---|---|---|---|---|---|---|
| 2017/05/30 | 1,132.0 | 1,143.0 | 1,123.0 | 1,141.0 | 1,141.0 | 463,000 |
| 2017/05/29 | 1,121.0 | 1,130.0 | 1,116.0 | 1,128.0 | 1,128.0 | 500,000 |
| 2017/05/26 | 1,133.0 | 1,133.0 | 1,118.0 | 1,125.0 | 1,125.0 | 397,000 |
| 2017/05/25 | 1,128.0 | 1,133.0 | 1,123.0 | 1,127.0 | 1,127.0 | 374,000 |
| 2017/05/24 | 1,125.0 | 1,129.0 | 1,120.0 | 1,121.0 | 1,121.0 | 404,000 |
| 2017/05/23 | 1,119.0 | 1,133.0 | 1,117.0 | 1,125.0 | 1,125.0 | 416,000 |
| 2017/05/22 | 1,112.0 | 1,121.0 | 1,107.0 | 1,119.0 | 1,119.0 | 429,000 |
| 2017/05/19 | 1,126.0 | 1,128.0 | 1,109.0 | 1,112.0 | 1,112.0 | 582,000 |
| 2017/05/18 | 1,122.0 | 1,133.0 | 1,120.0 | 1,132.0 | 1,132.0 | 529,000 |
| 2017/05/17 | 1,126.0 | 1,145.0 | 1,126.0 | 1,137.0 | 1,137.0 | 476,000 |
| 2017/05/16 | 1,139.0 | 1,140.0 | 1,125.0 | 1,133.0 | 1,133.0 | 574,000 |
| 2017/05/15 | 1,140.0 | 1,146.0 | 1,130.0 | 1,133.0 | 1,133.0 | 639,000 |
| 2017/05/12 | 1,130.0 | 1,146.0 | 1,127.0 | 1,145.0 | 1,145.0 | 588,000 |
| 2017/05/11 | 1,137.0 | 1,140.0 | 1,127.0 | 1,130.0 | 1,130.0 | 516,000 |
| 2017/05/10 | 1,138.0 | 1,152.0 | 1,133.0 | 1,143.0 | 1,143.0 | 927,000 |
| 2017/05/09 | 1,127.0 | 1,146.0 | 1,112.0 | 1,138.0 | 1,138.0 | 1,350,000 |
| 2017/05/08 | 1,109.0 | 1,135.0 | 1,100.0 | 1,129.0 | 1,129.0 | 2,021,000 |
| 2017/05/02 | 1,101.0 | 1,110.0 | 1,100.0 | 1,110.0 | 1,110.0 | 1,213,000 |
| 2017/05/01 | 1,110.0 | 1,116.0 | 1,097.0 | 1,105.0 | 1,105.0 | 1,006,000 |
| 2017/04/28 | 1,041.0 | 1,112.0 | 1,041.0 | 1,108.0 | 1,108.0 | 2,304,000 |
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。
