9507東証P貸借
業種 電気・ガス
四国電力 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,444.0 (24/05/22) | 923.0 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,444.0 (24/05/22) | 983.2 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,400.0 | 1,426.0 | 1,373.0 | 1,412.0 | +16.0 | +1.2 | 597,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,435.0 | 1,444.0 | 1,390.5 | 1,396.0 | -33.0 | -2.3 | 655,800 |
| 5/21 | 1,408.5 | 1,438.0 | 1,406.0 | 1,429.0 | +16.5 | +1.2 | 777,900 |
| 5/20 | 1,393.0 | 1,421.5 | 1,381.0 | 1,412.5 | +24.5 | +1.8 | 656,000 |
| 5/17 | 1,360.0 | 1,402.0 | 1,360.0 | 1,388.0 | +13.5 | +1.0 | 503,400 |
| 5/16 | 1,380.0 | 1,385.5 | 1,356.0 | 1,374.5 | +8.5 | +0.6 | 419,800 |
| 5/15 | 1,391.0 | 1,410.5 | 1,359.5 | 1,366.0 | -21.5 | -1.6 | 805,500 |
| 5/14 | 1,365.5 | 1,389.5 | 1,361.0 | 1,387.5 | +20.5 | +1.5 | 709,300 |
| 5/13 | 1,368.0 | 1,372.0 | 1,342.0 | 1,367.0 | -8.0 | -0.6 | 593,700 |
| 5/10 | 1,354.0 | 1,384.0 | 1,353.5 | 1,375.0 | +28.5 | +2.1 | 1,081,100 |
| 5/9 | 1,364.0 | 1,369.0 | 1,341.5 | 1,346.5 | -2.0 | -0.2 | 545,200 |
| 5/8 | 1,355.0 | 1,363.5 | 1,332.5 | 1,348.5 | -6.5 | -0.5 | 647,500 |
| 5/7 | 1,357.0 | 1,375.0 | 1,339.5 | 1,355.0 | +19.5 | +1.5 | 965,000 |
| 5/2 | 1,328.0 | 1,347.0 | 1,321.5 | 1,335.5 | +14.5 | +1.1 | 1,095,800 |
| 5/1 | 1,295.0 | 1,345.5 | 1,291.0 | 1,321.0 | +10.5 | +0.8 | 1,948,700 |
| 4/30 | 1,289.0 | 1,349.5 | 1,286.5 | 1,310.5 | +130.5 | +11.1 | 3,137,800 |
| 4/26 | 1,183.0 | 1,191.5 | 1,162.5 | 1,180.0 | -20.0 | -1.7 | 1,502,200 |
| 4/25 | 1,220.0 | 1,230.5 | 1,200.0 | 1,200.0 | -31.5 | -2.6 | 649,600 |
| 4/24 | 1,237.0 | 1,241.5 | 1,220.0 | 1,231.5 | 0 | 0.0 | 908,800 |
| 4/23 | 1,249.5 | 1,270.0 | 1,231.5 | 1,231.5 | -18.5 | -1.5 | 986,100 |
| 4/22 | 1,234.0 | 1,267.0 | 1,222.5 | 1,250.0 | +37.5 | +3.1 | 1,307,900 |
| 4/19 | 1,220.5 | 1,229.5 | 1,186.0 | 1,212.5 | -14.0 | -1.1 | 1,116,400 |
| 4/18 | 1,218.0 | 1,240.0 | 1,195.0 | 1,226.5 | -4.5 | -0.4 | 1,506,400 |
| 4/17 | 1,296.0 | 1,301.0 | 1,221.0 | 1,231.0 | -70.5 | -5.4 | 2,055,000 |
| 4/16 | 1,325.0 | 1,346.5 | 1,300.0 | 1,301.5 | -31.0 | -2.3 | 1,342,500 |
| 4/15 | 1,283.0 | 1,349.0 | 1,277.5 | 1,332.5 | +34.5 | +2.7 | 1,058,200 |
| 4/12 | 1,307.5 | 1,313.5 | 1,290.0 | 1,298.0 | +1.0 | +0.1 | 846,300 |
| 4/11 | 1,260.0 | 1,321.5 | 1,247.5 | 1,297.0 | +25.5 | +2.0 | 1,436,500 |
| 4/10 | 1,240.5 | 1,277.0 | 1,237.5 | 1,271.5 | +31.0 | +2.5 | 955,500 |
| 4/9 | 1,233.0 | 1,244.0 | 1,224.5 | 1,240.5 | +12.5 | +1.0 | 579,600 |
| 4/8 | 1,231.5 | 1,239.0 | 1,213.0 | 1,228.0 | +6.5 | +0.5 | 636,200 |
▶︎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