1,194円
四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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,350.0 | 1,365.0 | 1,349.0 | 1,359.0 | 1,359.0 | 165,900 |
| 2025/08/06 | 1,323.0 | 1,349.0 | 1,322.0 | 1,346.0 | 1,346.0 | 84,500 |
| 2025/08/05 | 1,324.0 | 1,334.0 | 1,317.0 | 1,330.0 | 1,330.0 | 104,000 |
| 2025/08/04 | 1,305.0 | 1,323.0 | 1,300.0 | 1,323.0 | 1,323.0 | 139,700 |
| 2025/08/01 | 1,300.0 | 1,315.0 | 1,293.0 | 1,308.0 | 1,308.0 | 271,400 |
| 2025/07/31 | 1,335.0 | 1,339.0 | 1,323.0 | 1,338.0 | 1,338.0 | 142,100 |
| 2025/07/30 | 1,322.0 | 1,335.0 | 1,317.0 | 1,334.0 | 1,334.0 | 93,900 |
| 2025/07/29 | 1,310.0 | 1,321.0 | 1,305.0 | 1,319.0 | 1,319.0 | 110,600 |
| 2025/07/28 | 1,335.0 | 1,347.0 | 1,327.0 | 1,329.0 | 1,329.0 | 114,600 |
| 2025/07/25 | 1,326.0 | 1,331.0 | 1,314.0 | 1,324.0 | 1,324.0 | 79,000 |
| 2025/07/24 | 1,322.0 | 1,328.0 | 1,317.0 | 1,326.0 | 1,326.0 | 81,400 |
| 2025/07/23 | 1,307.0 | 1,328.0 | 1,301.0 | 1,322.0 | 1,322.0 | 161,000 |
| 2025/07/22 | 1,297.0 | 1,309.0 | 1,296.0 | 1,306.0 | 1,306.0 | 54,800 |
| 2025/07/18 | 1,297.0 | 1,301.0 | 1,292.0 | 1,292.0 | 1,292.0 | 71,800 |
| 2025/07/17 | 1,293.0 | 1,297.0 | 1,287.0 | 1,297.0 | 1,297.0 | 74,200 |
| 2025/07/16 | 1,293.0 | 1,307.0 | 1,288.0 | 1,295.0 | 1,295.0 | 69,600 |
| 2025/07/15 | 1,306.0 | 1,306.0 | 1,295.0 | 1,295.0 | 1,295.0 | 39,700 |
| 2025/07/14 | 1,293.0 | 1,304.0 | 1,288.0 | 1,299.0 | 1,299.0 | 84,400 |
| 2025/07/11 | 1,295.0 | 1,308.0 | 1,294.0 | 1,294.0 | 1,294.0 | 63,500 |
| 2025/07/10 | 1,306.0 | 1,307.0 | 1,290.0 | 1,290.0 | 1,290.0 | 85,700 |
おすすめ条件でスクリーニングされた銘柄を見る
四電工の取引履歴を振り返りませんか？
四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。
