1942東証P貸借
業種 建設業
関電工 株価時系列データ
PTS
2,355.7
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,410.0 (24/12/20) | 1,371.0 (24/01/09) |
昨年来高値 | 昨年来安値 |
---|---|
2,410.0 (24/12/20) | 828.0 (23/01/10) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 2,330.5 | 2,389.0 | 2,317.0 | 2,344.0 | +27.0 | +1.2 | 295,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/16 | 851.0 | 860.0 | 839.0 | 860.0 | +13.0 | +1.5 | 1,317,500 |
9/9 | 835.0 | 848.0 | 818.0 | 847.0 | +5.0 | +0.6 | 1,495,500 |
9/2 | 839.0 | 850.0 | 832.0 | 842.0 | -10.0 | -1.2 | 1,008,700 |
8/26 | 835.0 | 857.0 | 832.0 | 852.0 | +13.0 | +1.6 | 986,100 |
8/19 | 836.0 | 844.0 | 832.0 | 839.0 | +8.0 | +1.0 | 859,300 |
8/12 | 823.0 | 837.0 | 818.0 | 831.0 | +4.0 | +0.5 | 979,500 |
8/5 | 840.0 | 852.0 | 816.0 | 827.0 | +2.0 | +0.2 | 1,453,000 |
7/29 | 869.0 | 873.0 | 822.0 | 825.0 | -40.0 | -4.6 | 2,151,400 |
7/22 | 853.0 | 867.0 | 838.0 | 865.0 | +20.0 | +2.4 | 804,200 |
7/15 | 848.0 | 856.0 | 837.0 | 845.0 | +3.0 | +0.4 | 1,120,400 |
7/8 | 852.0 | 857.0 | 836.0 | 842.0 | -6.0 | -0.7 | 1,454,600 |
7/1 | 831.0 | 856.0 | 819.0 | 848.0 | +26.0 | +3.2 | 1,837,900 |
6/24 | 807.0 | 826.0 | 792.0 | 822.0 | +15.0 | +1.9 | 1,709,500 |
6/17 | 830.0 | 837.0 | 791.0 | 807.0 | -28.0 | -3.4 | 1,436,700 |
6/10 | 813.0 | 847.0 | 813.0 | 835.0 | +16.0 | +2.0 | 1,593,600 |
6/3 | 816.0 | 824.0 | 802.0 | 819.0 | +18.0 | +2.3 | 1,468,100 |
5/27 | 808.0 | 815.0 | 800.0 | 801.0 | -3.0 | -0.4 | 1,041,100 |
5/20 | 822.0 | 822.0 | 793.0 | 804.0 | -16.0 | -2.0 | 1,406,900 |
5/13 | 825.0 | 835.0 | 796.0 | 820.0 | -4.0 | -0.5 | 1,503,700 |
5/6 | 824.0 | 827.0 | 806.0 | 824.0 | 0 | 0.0 | 621,500 |
4/28 | 809.0 | 825.0 | 796.0 | 824.0 | +7.0 | +0.9 | 1,636,400 |
4/22 | 820.0 | 826.0 | 812.0 | 817.0 | -3.0 | -0.4 | 1,131,100 |
4/15 | 814.0 | 824.0 | 809.0 | 820.0 | +5.0 | +0.6 | 1,050,500 |
4/8 | 835.0 | 845.0 | 812.0 | 815.0 | -26.0 | -3.1 | 1,233,400 |
4/1 | 877.0 | 877.0 | 822.0 | 841.0 | -32.0 | -3.7 | 1,306,700 |
3/25 | 875.0 | 886.0 | 866.0 | 873.0 | +13.0 | +1.5 | 999,000 |
3/18 | 858.0 | 867.0 | 849.0 | 860.0 | +5.0 | +0.6 | 1,182,300 |
3/11 | 864.0 | 871.0 | 834.0 | 855.0 | -16.0 | -1.8 | 1,275,800 |
3/4 | 869.0 | 889.0 | 867.0 | 871.0 | +1.0 | +0.1 | 1,478,900 |
2/25 | 867.0 | 890.0 | 863.0 | 870.0 | -5.0 | -0.6 | 959,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて