1942東証P貸借
業種 建設業
関電工 株価時系列データ
PTS
2,400
円
(23:16)
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) | 1,384.0 (24/01/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,410.0 (24/12/20) | 1,367.0 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 2,330.5 | 2,447.0 | 2,304.0 | 2,420.0 | +103.0 | +4.5 | 3,664,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 965.0 | 1,022.0 | 950.0 | 984.0 | +28.0 | +2.9 | 2,557,300 |
| 5/22 | 911.0 | 967.0 | 900.0 | 956.0 | +50.0 | +5.5 | 1,979,300 |
| 5/15 | 916.0 | 927.0 | 897.0 | 906.0 | +5.0 | +0.6 | 1,870,400 |
| 5/8 | 887.0 | 915.0 | 882.0 | 901.0 | +21.0 | +2.4 | 1,007,800 |
| 5/1 | 847.0 | 923.0 | 847.0 | 880.0 | +31.0 | +3.7 | 2,308,400 |
| 4/24 | 838.0 | 850.0 | 812.0 | 849.0 | +13.0 | +1.6 | 1,637,000 |
| 4/17 | 856.0 | 861.0 | 813.0 | 836.0 | -32.0 | -3.7 | 2,074,400 |
| 4/10 | 820.0 | 870.0 | 818.0 | 868.0 | +41.0 | +5.0 | 2,283,800 |
| 4/3 | 856.0 | 884.0 | 815.0 | 827.0 | -66.0 | -7.4 | 2,824,200 |
| 3/27 | 785.0 | 893.0 | 772.0 | 893.0 | +138.0 | +18.3 | 5,330,300 |
| 3/19 | 793.0 | 841.0 | 750.0 | 755.0 | -42.0 | -5.3 | 5,478,200 |
| 3/13 | 860.0 | 879.0 | 767.0 | 797.0 | -77.0 | -8.8 | 5,030,900 |
| 3/6 | 905.0 | 940.0 | 869.0 | 874.0 | -41.0 | -4.5 | 3,036,700 |
| 2/28 | 965.0 | 981.0 | 914.0 | 915.0 | -82.0 | -8.2 | 2,295,400 |
| 2/21 | 1,021.0 | 1,026.0 | 997.0 | 997.0 | -33.0 | -3.2 | 1,543,500 |
| 2/14 | 1,052.0 | 1,064.0 | 1,019.0 | 1,030.0 | -24.0 | -2.3 | 1,420,200 |
| 2/7 | 1,015.0 | 1,067.0 | 1,015.0 | 1,054.0 | +13.0 | +1.3 | 2,774,500 |
| 1/31 | 1,025.0 | 1,065.0 | 997.0 | 1,041.0 | 0 | 0.0 | 2,614,600 |
| 1/24 | 1,035.0 | 1,058.0 | 1,035.0 | 1,041.0 | +16.0 | +1.6 | 1,366,100 |
| 1/17 | 1,027.0 | 1,031.0 | 1,002.0 | 1,025.0 | -11.0 | -1.1 | 1,791,800 |
| 1/10 | 1,031.0 | 1,064.0 | 1,030.0 | 1,036.0 | -13.0 | -1.2 | 1,950,500 |
| 12/30 | 1,051.0 | 1,059.0 | 1,046.0 | 1,049.0 | -16.0 | -1.5 | 213,600 |
| 12/27 | 1,065.0 | 1,068.0 | 1,049.0 | 1,065.0 | 0 | 0.0 | 884,700 |
| 12/20 | 1,084.0 | 1,100.0 | 1,061.0 | 1,065.0 | -10.0 | -0.9 | 1,603,700 |
| 12/13 | 1,095.0 | 1,104.0 | 1,067.0 | 1,075.0 | -13.0 | -1.2 | 1,799,100 |
| 12/6 | 1,043.0 | 1,092.0 | 1,034.0 | 1,088.0 | +47.0 | +4.5 | 2,277,600 |
| 11/29 | 1,084.0 | 1,085.0 | 1,041.0 | 1,041.0 | -34.0 | -3.2 | 1,594,600 |
| 11/22 | 1,091.0 | 1,092.0 | 1,045.0 | 1,075.0 | -20.0 | -1.8 | 2,333,700 |
| 11/15 | 1,034.0 | 1,114.0 | 1,031.0 | 1,095.0 | +61.0 | +5.9 | 3,586,000 |
| 11/8 | 1,024.0 | 1,062.0 | 1,019.0 | 1,034.0 | +19.0 | +1.9 | 1,770,700 |
▶︎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
