4,051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) |
|---|---|---|---|---|---|---|
| 2024/01/23 | 1,440.0 | 1,458.0 | 1,430.0 | 1,439.0 | 1,439.0 | 503,600 |
| 2024/01/22 | 1,460.0 | 1,507.0 | 1,448.0 | 1,458.0 | 1,458.0 | 754,400 |
| 2024/01/19 | 1,432.0 | 1,441.0 | 1,415.0 | 1,437.0 | 1,437.0 | 452,300 |
| 2024/01/18 | 1,412.0 | 1,434.0 | 1,404.0 | 1,426.0 | 1,426.0 | 357,300 |
| 2024/01/17 | 1,389.0 | 1,450.0 | 1,389.0 | 1,410.0 | 1,410.0 | 528,300 |
| 2024/01/16 | 1,417.0 | 1,417.0 | 1,386.0 | 1,389.0 | 1,389.0 | 368,700 |
| 2024/01/15 | 1,390.0 | 1,418.0 | 1,390.0 | 1,417.0 | 1,417.0 | 297,300 |
| 2024/01/12 | 1,410.0 | 1,420.0 | 1,384.0 | 1,390.0 | 1,390.0 | 380,100 |
| 2024/01/11 | 1,420.0 | 1,420.0 | 1,401.0 | 1,408.0 | 1,408.0 | 313,800 |
| 2024/01/10 | 1,392.0 | 1,417.0 | 1,390.0 | 1,404.0 | 1,404.0 | 287,100 |
| 2024/01/09 | 1,378.0 | 1,400.0 | 1,371.0 | 1,396.0 | 1,396.0 | 307,300 |
| 2024/01/05 | 1,397.0 | 1,400.0 | 1,367.0 | 1,370.0 | 1,370.0 | 204,200 |
| 2024/01/04 | 1,399.0 | 1,402.0 | 1,385.0 | 1,395.0 | 1,395.0 | 207,700 |
| 2023/12/29 | 1,362.0 | 1,380.0 | 1,356.0 | 1,378.0 | 1,378.0 | 324,000 |
| 2023/12/28 | 1,345.0 | 1,360.0 | 1,341.0 | 1,360.0 | 1,360.0 | 202,000 |
| 2023/12/27 | 1,367.0 | 1,367.0 | 1,346.0 | 1,351.0 | 1,351.0 | 283,100 |
| 2023/12/26 | 1,353.0 | 1,358.0 | 1,342.0 | 1,349.0 | 1,349.0 | 286,000 |
| 2023/12/25 | 1,351.0 | 1,368.0 | 1,333.0 | 1,336.0 | 1,336.0 | 189,500 |
| 2023/12/22 | 1,350.0 | 1,362.0 | 1,338.0 | 1,349.0 | 1,349.0 | 320,200 |
| 2023/12/21 | 1,348.0 | 1,353.0 | 1,332.0 | 1,340.0 | 1,340.0 | 301,100 |
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。
