0270
電気・ガス 株価時系列データ
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 |
|---|---|
| 643.60 (24/05/29) | 463.76 (23/11/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 511.96 | 518.12 | 510.15 | 515.20 | +9.99 | +2.0 | 61,205,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 496.80 | 503.85 | 495.03 | 501.46 | +3.56 | +0.7 | 1 |
| 1/5 | 493.56 | 498.91 | 488.86 | 497.90 | +9.71 | +2.0 | 1 |
| 1/4 | 472.99 | 489.31 | 466.08 | 488.19 | +9.48 | +2.0 | 1 |
| 12/29 | 473.74 | 478.88 | 473.53 | 478.71 | +4.24 | +0.9 | 1 |
| 12/28 | 473.12 | 475.66 | 471.04 | 474.47 | -1.21 | -0.3 | 1 |
| 12/27 | 469.45 | 477.47 | 467.25 | 475.68 | +7.39 | +1.6 | 1 |
| 12/26 | 470.24 | 470.56 | 465.94 | 468.29 | +0.12 | +0.0 | 1 |
| 12/25 | 473.65 | 473.65 | 467.57 | 468.17 | -2.55 | -0.5 | 1 |
| 12/22 | 468.59 | 473.83 | 467.49 | 470.72 | +3.12 | +0.7 | 1 |
| 12/21 | 475.30 | 477.23 | 467.49 | 467.60 | -3.48 | -0.7 | 1 |
| 12/20 | 477.11 | 479.24 | 471.08 | 471.08 | -12.02 | -2.5 | 1 |
| 12/19 | 484.57 | 484.79 | 477.27 | 483.10 | +0.25 | +0.1 | 1 |
| 12/18 | 483.88 | 484.10 | 474.85 | 482.85 | -6.94 | -1.4 | 1 |
| 12/15 | 492.28 | 495.36 | 487.31 | 489.79 | -8.03 | -1.6 | 1 |
| 12/14 | 517.30 | 521.18 | 496.02 | 497.82 | -13.85 | -2.7 | 1 |
| 12/13 | 512.29 | 515.50 | 506.43 | 511.67 | -0.45 | -0.1 | 1 |
| 12/12 | 519.17 | 520.13 | 509.96 | 512.12 | -8.81 | -1.7 | 1 |
| 12/11 | 497.44 | 520.93 | 497.44 | 520.93 | +24.00 | +4.8 | 1 |
| 12/8 | 496.04 | 503.02 | 490.64 | 496.93 | -0.49 | -0.1 | 1 |
| 12/7 | 485.95 | 497.69 | 485.53 | 497.42 | +9.57 | +2.0 | 1 |
| 12/6 | 473.80 | 487.92 | 473.80 | 487.85 | +14.02 | +3.0 | 1 |
| 12/5 | 473.63 | 476.78 | 469.68 | 473.83 | +0.26 | +0.1 | 1 |
| 12/4 | 473.62 | 478.03 | 469.66 | 473.57 | -2.32 | -0.5 | 1 |
| 12/1 | 475.75 | 480.45 | 474.76 | 475.89 | +3.99 | +0.9 | 1 |
| 11/30 | 467.75 | 471.90 | 465.43 | 471.90 | +2.56 | +0.6 | 1 |
| 11/29 | 468.56 | 472.16 | 463.76 | 469.34 | +1.91 | +0.4 | 1 |
| 11/28 | 468.21 | 468.74 | 464.21 | 467.43 | -0.06 | +0.0 | 1 |
| 11/27 | 470.05 | 472.32 | 464.19 | 467.49 | -3.28 | -0.7 | 1 |
| 11/24 | 473.88 | 473.92 | 468.46 | 470.77 | +0.28 | +0.1 | 1 |
| 11/22 | 469.10 | 474.56 | 468.50 | 470.49 | +3.62 | +0.8 | 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
