4,039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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,141.0 | 1,141.0 | 1,120.0 | 1,128.0 | 1,128.0 | 796,700 |
| 2017/12/06 | 1,164.0 | 1,164.0 | 1,123.0 | 1,134.0 | 1,134.0 | 1,316,100 |
| 2017/12/05 | 1,134.0 | 1,173.0 | 1,125.0 | 1,167.0 | 1,167.0 | 1,918,100 |
| 2017/12/04 | 1,140.0 | 1,144.0 | 1,112.0 | 1,114.0 | 1,114.0 | 778,300 |
| 2017/12/01 | 1,107.0 | 1,122.0 | 1,104.0 | 1,111.0 | 1,111.0 | 560,000 |
| 2017/11/30 | 1,106.0 | 1,109.0 | 1,100.0 | 1,105.0 | 1,105.0 | 855,200 |
| 2017/11/29 | 1,116.0 | 1,116.0 | 1,102.0 | 1,110.0 | 1,110.0 | 357,900 |
| 2017/11/28 | 1,110.0 | 1,112.0 | 1,104.0 | 1,106.0 | 1,106.0 | 270,400 |
| 2017/11/27 | 1,121.0 | 1,122.0 | 1,110.0 | 1,113.0 | 1,113.0 | 337,400 |
| 2017/11/24 | 1,125.0 | 1,126.0 | 1,119.0 | 1,122.0 | 1,122.0 | 169,400 |
| 2017/11/22 | 1,127.0 | 1,135.0 | 1,120.0 | 1,131.0 | 1,131.0 | 423,500 |
| 2017/11/21 | 1,125.0 | 1,132.0 | 1,118.0 | 1,122.0 | 1,122.0 | 325,800 |
| 2017/11/20 | 1,107.0 | 1,118.0 | 1,102.0 | 1,117.0 | 1,117.0 | 359,700 |
| 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 |
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。
