4,162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) |
|---|---|---|---|---|---|---|
| 2018/12/14 | 1,125.0 | 1,125.0 | 1,096.0 | 1,099.0 | 1,099.0 | 324,900 |
| 2018/12/13 | 1,103.0 | 1,117.0 | 1,098.0 | 1,115.0 | 1,115.0 | 317,900 |
| 2018/12/12 | 1,095.0 | 1,108.0 | 1,088.0 | 1,104.0 | 1,104.0 | 275,500 |
| 2018/12/11 | 1,096.0 | 1,098.0 | 1,080.0 | 1,085.0 | 1,085.0 | 326,500 |
| 2018/12/10 | 1,108.0 | 1,117.0 | 1,098.0 | 1,105.0 | 1,105.0 | 207,200 |
| 2018/12/07 | 1,124.0 | 1,126.0 | 1,104.0 | 1,125.0 | 1,125.0 | 399,100 |
| 2018/12/06 | 1,121.0 | 1,127.0 | 1,106.0 | 1,114.0 | 1,114.0 | 330,000 |
| 2018/12/05 | 1,109.0 | 1,130.0 | 1,100.0 | 1,129.0 | 1,129.0 | 313,000 |
| 2018/12/04 | 1,143.0 | 1,149.0 | 1,120.0 | 1,121.0 | 1,121.0 | 680,200 |
| 2018/12/03 | 1,178.0 | 1,181.0 | 1,153.0 | 1,160.0 | 1,160.0 | 623,200 |
| 2018/11/30 | 1,162.0 | 1,180.0 | 1,162.0 | 1,178.0 | 1,178.0 | 345,200 |
| 2018/11/29 | 1,173.0 | 1,176.0 | 1,160.0 | 1,168.0 | 1,168.0 | 349,200 |
| 2018/11/28 | 1,144.0 | 1,170.0 | 1,143.0 | 1,165.0 | 1,165.0 | 537,500 |
| 2018/11/27 | 1,150.0 | 1,151.0 | 1,139.0 | 1,142.0 | 1,142.0 | 179,600 |
| 2018/11/26 | 1,130.0 | 1,154.0 | 1,130.0 | 1,141.0 | 1,141.0 | 338,200 |
| 2018/11/22 | 1,120.0 | 1,130.0 | 1,114.0 | 1,130.0 | 1,130.0 | 239,900 |
| 2018/11/21 | 1,101.0 | 1,116.0 | 1,100.0 | 1,114.0 | 1,114.0 | 274,700 |
| 2018/11/20 | 1,110.0 | 1,122.0 | 1,103.0 | 1,122.0 | 1,122.0 | 339,700 |
| 2018/11/19 | 1,123.0 | 1,130.0 | 1,114.0 | 1,120.0 | 1,120.0 | 330,800 |
| 2018/11/16 | 1,135.0 | 1,145.0 | 1,116.0 | 1,120.0 | 1,120.0 | 340,400 |
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。
