9504東証P貸借
業種 電気・ガス
中国電力 株価時系列データ
PTS
1,083
円
(21:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,258.0 (24/04/15) | 836.4 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,258.0 (24/04/15) | 967.5 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,107.0 | 1,118.5 | 1,087.5 | 1,094.5 | -21.5 | -1.9 | 2,802,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,151.0 | 1,155.0 | 1,112.0 | 1,116.0 | -9.0 | -0.8 | 2,839,900 |
| 5/31 | 1,088.5 | 1,127.0 | 1,080.0 | 1,125.0 | +50.0 | +4.7 | 3,162,500 |
| 5/30 | 1,098.0 | 1,105.5 | 1,062.0 | 1,075.0 | -51.0 | -4.5 | 4,290,400 |
| 5/29 | 1,162.5 | 1,181.0 | 1,123.0 | 1,126.0 | -35.5 | -3.1 | 4,380,900 |
| 5/28 | 1,090.0 | 1,161.5 | 1,084.5 | 1,161.5 | +89.0 | +8.3 | 6,495,700 |
| 5/27 | 1,047.0 | 1,072.5 | 1,042.0 | 1,072.5 | +25.5 | +2.4 | 2,115,100 |
| 5/24 | 1,025.0 | 1,058.5 | 1,018.5 | 1,047.0 | -0.5 | -0.1 | 2,200,500 |
| 5/23 | 1,040.0 | 1,050.0 | 1,022.0 | 1,047.5 | +5.0 | +0.5 | 2,236,100 |
| 5/22 | 1,061.0 | 1,070.5 | 1,040.0 | 1,042.5 | -15.0 | -1.4 | 2,349,400 |
| 5/21 | 1,039.5 | 1,069.0 | 1,037.0 | 1,057.5 | +15.5 | +1.5 | 2,668,800 |
| 5/20 | 1,017.5 | 1,044.5 | 1,012.0 | 1,042.0 | +26.5 | +2.6 | 2,178,700 |
| 5/17 | 1,010.0 | 1,021.5 | 1,006.5 | 1,015.5 | +5.5 | +0.5 | 2,037,500 |
| 5/16 | 1,025.0 | 1,035.0 | 1,002.5 | 1,010.0 | -7.0 | -0.7 | 1,770,400 |
| 5/15 | 1,041.5 | 1,052.5 | 1,016.0 | 1,017.0 | -17.0 | -1.6 | 3,701,500 |
| 5/14 | 1,003.0 | 1,038.0 | 1,002.5 | 1,034.0 | +32.0 | +3.2 | 2,873,100 |
| 5/13 | 1,002.5 | 1,003.0 | 984.2 | 1,002.0 | -4.0 | -0.4 | 3,517,800 |
| 5/10 | 1,001.5 | 1,015.0 | 1,000.5 | 1,006.0 | +6.0 | +0.6 | 2,467,500 |
| 5/9 | 1,016.0 | 1,016.0 | 999.5 | 1,000.0 | -10.0 | -1.0 | 2,505,400 |
| 5/8 | 1,019.5 | 1,024.5 | 999.5 | 1,010.0 | -1.0 | -0.1 | 3,162,200 |
| 5/7 | 1,005.0 | 1,018.5 | 995.0 | 1,011.0 | +9.0 | +0.9 | 4,090,700 |
| 5/2 | 999.7 | 1,027.0 | 996.9 | 1,002.0 | +2.0 | +0.2 | 6,356,400 |
| 5/1 | 995.5 | 1,019.0 | 976.8 | 1,000.0 | -85.5 | -7.9 | 14,561,600 |
| 4/30 | 1,037.0 | 1,090.0 | 1,030.0 | 1,085.5 | +45.5 | +4.4 | 4,840,900 |
| 4/26 | 1,083.0 | 1,084.0 | 1,037.5 | 1,040.0 | -46.5 | -4.3 | 5,649,200 |
| 4/25 | 1,119.5 | 1,126.0 | 1,086.5 | 1,086.5 | -33.5 | -3.0 | 4,662,300 |
| 4/24 | 1,152.0 | 1,158.0 | 1,114.5 | 1,120.0 | -23.0 | -2.0 | 5,415,000 |
| 4/23 | 1,183.5 | 1,201.0 | 1,141.0 | 1,143.0 | -31.0 | -2.6 | 3,200,600 |
| 4/22 | 1,170.0 | 1,199.5 | 1,163.5 | 1,174.0 | +12.0 | +1.0 | 3,146,200 |
| 4/19 | 1,177.5 | 1,188.0 | 1,125.0 | 1,162.0 | -22.0 | -1.9 | 3,702,400 |
| 4/18 | 1,161.0 | 1,191.5 | 1,147.5 | 1,184.0 | +11.0 | +0.9 | 2,818,000 |
▶︎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