4,168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) |
|---|---|---|---|---|---|---|
| 2017/12/26 | 1,170.0 | 1,202.0 | 1,169.0 | 1,178.0 | 1,178.0 | 1,015,700 |
| 2017/12/25 | 1,155.0 | 1,169.0 | 1,154.0 | 1,167.0 | 1,167.0 | 268,300 |
| 2017/12/22 | 1,166.0 | 1,171.0 | 1,153.0 | 1,156.0 | 1,156.0 | 441,600 |
| 2017/12/21 | 1,165.0 | 1,168.0 | 1,148.0 | 1,161.0 | 1,161.0 | 748,000 |
| 2017/12/20 | 1,148.0 | 1,174.0 | 1,141.0 | 1,171.0 | 1,171.0 | 1,254,700 |
| 2017/12/19 | 1,149.0 | 1,156.0 | 1,139.0 | 1,152.0 | 1,152.0 | 792,500 |
| 2017/12/18 | 1,137.0 | 1,150.0 | 1,131.0 | 1,141.0 | 1,141.0 | 870,000 |
| 2017/12/15 | 1,144.0 | 1,144.0 | 1,118.0 | 1,129.0 | 1,129.0 | 766,200 |
| 2017/12/14 | 1,117.0 | 1,128.0 | 1,117.0 | 1,126.0 | 1,126.0 | 416,300 |
| 2017/12/13 | 1,118.0 | 1,125.0 | 1,111.0 | 1,117.0 | 1,117.0 | 373,900 |
| 2017/12/12 | 1,126.0 | 1,131.0 | 1,120.0 | 1,122.0 | 1,122.0 | 390,500 |
| 2017/12/11 | 1,126.0 | 1,127.0 | 1,113.0 | 1,125.0 | 1,125.0 | 688,000 |
| 2017/12/08 | 1,118.0 | 1,136.0 | 1,118.0 | 1,133.0 | 1,133.0 | 624,400 |
| 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 |
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。
