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) | 405.22 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 643.60 (24/05/29) | 466.08 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 639.14 | 642.21 | 624.89 | 626.00 | -6.85 | -1.1 | 133,560,001 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 449.16 | 451.39 | 411.28 | 415.63 | -30.07 | -6.8 | 19 |
| 19/04 | 497.78 | 501.19 | 439.76 | 445.70 | -45.06 | -9.2 | 20 |
| 19/03 | 504.25 | 514.13 | 484.47 | 490.76 | -12.16 | -2.4 | 20 |
| 19/02 | 489.49 | 512.51 | 479.06 | 502.92 | +13.11 | +2.7 | 19 |
| 19/01 | 472.24 | 517.01 | 472.24 | 489.81 | +15.49 | +3.3 | 19 |
| 18/12 | 500.98 | 515.90 | 452.04 | 474.32 | -21.43 | -4.3 | 19 |
| 18/11 | 472.51 | 507.26 | 459.06 | 495.75 | +18.35 | +3.8 | 21 |
| 18/10 | 492.06 | 497.76 | 469.27 | 477.40 | -15.35 | -3.1 | 22 |
| 18/09 | 458.40 | 496.33 | 446.15 | 492.75 | +33.70 | +7.3 | 18 |
| 18/08 | 472.42 | 481.50 | 452.83 | 459.05 | -15.46 | -3.3 | 23 |
| 18/07 | 472.32 | 493.57 | 461.24 | 474.51 | +0.60 | +0.1 | 21 |
| 18/06 | 467.47 | 486.87 | 461.98 | 473.91 | -0.16 | +0.0 | 21 |
| 18/05 | 474.81 | 496.47 | 471.39 | 474.07 | +0.36 | +0.1 | 21 |
| 18/04 | 432.20 | 477.66 | 431.63 | 473.71 | +42.59 | +9.9 | 20 |
| 18/03 | 415.13 | 435.85 | 399.21 | 431.12 | +12.13 | +2.9 | 21 |
| 18/02 | 428.19 | 436.08 | 395.08 | 418.99 | -5.33 | -1.3 | 19 |
| 18/01 | 432.22 | 448.30 | 424.12 | 424.32 | -2.59 | -0.6 | 19 |
| 17/12 | 444.13 | 445.77 | 422.93 | 426.91 | -16.05 | -3.6 | 21 |
| 17/11 | 452.67 | 475.69 | 429.42 | 442.96 | -8.46 | -1.9 | 20 |
| 17/10 | 435.38 | 460.96 | 432.71 | 451.42 | +18.59 | +4.3 | 21 |
| 17/09 | 453.49 | 454.32 | 430.04 | 432.83 | -20.87 | -4.6 | 20 |
| 17/08 | 450.96 | 461.25 | 444.72 | 453.70 | +2.20 | +0.5 | 22 |
| 17/07 | 462.98 | 463.21 | 444.69 | 451.50 | -10.44 | -2.3 | 20 |
| 17/06 | 467.61 | 479.59 | 460.27 | 461.94 | -3.16 | -0.7 | 22 |
| 17/05 | 434.52 | 472.26 | 434.52 | 465.10 | +27.78 | +6.4 | 20 |
| 17/04 | 432.86 | 442.80 | 416.67 | 437.32 | +6.76 | +1.6 | 20 |
| 17/03 | 428.90 | 442.69 | 419.45 | 430.56 | +5.17 | +1.2 | 22 |
| 17/02 | 426.93 | 434.07 | 414.03 | 425.39 | +3.63 | +0.9 | 20 |
| 17/01 | 453.78 | 461.90 | 421.76 | 421.76 | -29.41 | -6.5 | 19 |
| 16/12 | 421.24 | 477.45 | 413.43 | 451.17 | +31.41 | +7.5 | 21 |
▶︎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