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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,110.0 | 1,112.0 | 1,099.0 | 1,104.0 | 1,104.0 | 526,100 |
| 2018/08/29 | 1,102.0 | 1,114.0 | 1,098.0 | 1,110.0 | 1,110.0 | 337,100 |
| 2018/08/28 | 1,123.0 | 1,128.0 | 1,107.0 | 1,110.0 | 1,110.0 | 234,000 |
| 2018/08/27 | 1,103.0 | 1,117.0 | 1,103.0 | 1,112.0 | 1,112.0 | 256,200 |
| 2018/08/24 | 1,110.0 | 1,116.0 | 1,103.0 | 1,110.0 | 1,110.0 | 340,000 |
| 2018/08/23 | 1,104.0 | 1,119.0 | 1,103.0 | 1,104.0 | 1,104.0 | 397,600 |
| 2018/08/22 | 1,090.0 | 1,101.0 | 1,088.0 | 1,100.0 | 1,100.0 | 287,200 |
| 2018/08/21 | 1,102.0 | 1,104.0 | 1,089.0 | 1,090.0 | 1,090.0 | 614,700 |
| 2018/08/20 | 1,130.0 | 1,134.0 | 1,105.0 | 1,107.0 | 1,107.0 | 290,300 |
| 2018/08/17 | 1,139.0 | 1,139.0 | 1,117.0 | 1,124.0 | 1,124.0 | 313,000 |
| 2018/08/16 | 1,113.0 | 1,129.0 | 1,105.0 | 1,126.0 | 1,126.0 | 396,800 |
| 2018/08/15 | 1,118.0 | 1,144.0 | 1,118.0 | 1,131.0 | 1,131.0 | 295,000 |
| 2018/08/14 | 1,126.0 | 1,146.0 | 1,124.0 | 1,146.0 | 1,146.0 | 290,200 |
| 2018/08/13 | 1,139.0 | 1,144.0 | 1,115.0 | 1,128.0 | 1,128.0 | 428,100 |
| 2018/08/10 | 1,133.0 | 1,158.0 | 1,126.0 | 1,149.0 | 1,149.0 | 485,200 |
| 2018/08/09 | 1,127.0 | 1,131.0 | 1,119.0 | 1,127.0 | 1,127.0 | 333,300 |
| 2018/08/08 | 1,111.0 | 1,129.0 | 1,094.0 | 1,121.0 | 1,121.0 | 540,200 |
| 2018/08/07 | 1,112.0 | 1,121.0 | 1,098.0 | 1,119.0 | 1,119.0 | 932,900 |
| 2018/08/06 | 1,141.0 | 1,144.0 | 1,114.0 | 1,123.0 | 1,123.0 | 943,100 |
| 2018/08/03 | 1,178.0 | 1,178.0 | 1,150.0 | 1,152.0 | 1,152.0 | 721,800 |
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。
