0270
電気・ガス 株価時系列データ
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 |
|---|---|
| 643.60 (24/05/29) | 436.55 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 643.60 (24/05/29) | 466.08 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 553.47 | 555.82 | 546.23 | 554.67 | -3.10 | -0.6 | 64,695,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/2 | 543.31 | 550.17 | 539.20 | 540.56 | -1.21 | -0.2 | 1 |
| 4/1 | 561.62 | 561.69 | 541.77 | 541.77 | -15.91 | -2.9 | 1 |
| 3/29 | 550.94 | 561.54 | 549.22 | 557.68 | +8.63 | +1.6 | 1 |
| 3/28 | 544.79 | 557.61 | 544.27 | 549.05 | -0.12 | +0.0 | 1 |
| 3/27 | 558.99 | 559.09 | 548.82 | 549.17 | -3.71 | -0.7 | 1 |
| 3/26 | 549.02 | 554.85 | 548.07 | 552.88 | +2.74 | +0.5 | 1 |
| 3/25 | 554.62 | 558.04 | 550.14 | 550.14 | -4.74 | -0.9 | 1 |
| 3/22 | 552.26 | 558.91 | 548.62 | 554.88 | +6.64 | +1.2 | 1 |
| 3/21 | 544.44 | 549.95 | 540.23 | 548.24 | +6.32 | +1.2 | 1 |
| 3/19 | 539.45 | 544.29 | 536.88 | 541.92 | +3.74 | +0.7 | 1 |
| 3/18 | 553.67 | 555.94 | 536.12 | 538.18 | -10.54 | -1.9 | 1 |
| 3/15 | 534.54 | 548.80 | 534.54 | 548.72 | +13.38 | +2.5 | 1 |
| 3/14 | 516.97 | 535.99 | 515.69 | 535.34 | +21.20 | +4.1 | 1 |
| 3/13 | 511.93 | 519.67 | 508.13 | 514.14 | +3.63 | +0.7 | 1 |
| 3/12 | 511.54 | 513.19 | 499.25 | 510.51 | -3.78 | -0.7 | 1 |
| 3/11 | 520.49 | 525.37 | 509.19 | 514.29 | -10.84 | -2.1 | 1 |
| 3/8 | 516.51 | 525.74 | 516.00 | 525.13 | +7.47 | +1.4 | 1 |
| 3/7 | 510.42 | 518.35 | 507.58 | 517.66 | +10.99 | +2.2 | 1 |
| 3/6 | 498.43 | 508.21 | 497.48 | 506.67 | +7.79 | +1.6 | 1 |
| 3/5 | 496.54 | 499.67 | 494.79 | 498.88 | +0.88 | +0.2 | 1 |
| 3/4 | 502.39 | 502.51 | 496.05 | 498.00 | -5.38 | -1.1 | 1 |
| 3/1 | 501.13 | 504.98 | 499.38 | 503.38 | +3.86 | +0.8 | 1 |
| 2/29 | 506.68 | 507.99 | 498.23 | 499.52 | -12.59 | -2.5 | 1 |
| 2/28 | 500.58 | 514.93 | 499.81 | 512.11 | +15.12 | +3.0 | 1 |
| 2/27 | 497.55 | 505.47 | 495.89 | 496.99 | -3.06 | -0.6 | 1 |
| 2/26 | 500.96 | 502.44 | 497.94 | 500.05 | +1.24 | +0.3 | 1 |
| 2/22 | 494.24 | 501.95 | 494.24 | 498.81 | +3.31 | +0.7 | 1 |
| 2/21 | 497.93 | 500.41 | 492.02 | 495.50 | -2.77 | -0.6 | 1 |
| 2/20 | 497.26 | 499.04 | 493.91 | 498.27 | +0.96 | +0.2 | 1 |
| 2/19 | 487.56 | 497.31 | 485.79 | 497.31 | +7.29 | +1.5 | 1 |
▶︎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
