4,038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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 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 |
| 2018/11/15 | 1,120.0 | 1,136.0 | 1,120.0 | 1,136.0 | 1,136.0 | 301,700 |
| 2018/11/14 | 1,139.0 | 1,146.0 | 1,126.0 | 1,128.0 | 1,128.0 | 310,900 |
| 2018/11/13 | 1,148.0 | 1,148.0 | 1,127.0 | 1,139.0 | 1,139.0 | 529,400 |
| 2018/11/12 | 1,148.0 | 1,166.0 | 1,145.0 | 1,162.0 | 1,162.0 | 247,900 |
| 2018/11/09 | 1,148.0 | 1,168.0 | 1,148.0 | 1,154.0 | 1,154.0 | 403,100 |
| 2018/11/08 | 1,156.0 | 1,158.0 | 1,139.0 | 1,146.0 | 1,146.0 | 573,700 |
| 2018/11/07 | 1,168.0 | 1,168.0 | 1,135.0 | 1,142.0 | 1,142.0 | 889,800 |
| 2018/11/06 | 1,170.0 | 1,173.0 | 1,161.0 | 1,170.0 | 1,170.0 | 681,200 |
| 2018/11/05 | 1,146.0 | 1,186.0 | 1,146.0 | 1,178.0 | 1,178.0 | 846,200 |
| 2018/11/02 | 1,181.0 | 1,191.0 | 1,153.0 | 1,176.0 | 1,176.0 | 817,300 |
| 2018/11/01 | 1,156.0 | 1,202.0 | 1,153.0 | 1,197.0 | 1,197.0 | 1,401,600 |
| 2018/10/31 | 1,076.0 | 1,186.0 | 1,056.0 | 1,152.0 | 1,152.0 | 1,411,700 |
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。
