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 |
|---|---|
| 618.80 (24/04/15) | 402.32 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 618.80 (24/04/15) | 466.08 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 584.48 | 610.31 | 581.22 | 591.79 | +7.27 | +1.2 | 115,304,403 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 463.66 | 468.70 | 455.61 | 459.32 | -7.11 | -1.5 | 5 |
| 10/13 | 461.85 | 475.86 | 460.92 | 466.43 | +11.64 | +2.6 | 4 |
| 10/6 | 482.71 | 482.71 | 436.55 | 454.79 | -20.01 | -4.2 | 5 |
| 9/29 | 500.91 | 501.47 | 472.16 | 474.80 | -24.64 | -4.9 | 5 |
| 9/22 | 513.32 | 518.24 | 495.56 | 499.44 | -15.17 | -3.0 | 4 |
| 9/15 | 482.92 | 517.62 | 482.24 | 514.61 | +35.79 | +7.5 | 5 |
| 9/8 | 475.95 | 484.28 | 473.40 | 478.82 | +3.55 | +0.8 | 5 |
| 9/1 | 462.30 | 476.17 | 461.74 | 475.27 | +16.90 | +3.7 | 5 |
| 8/25 | 445.46 | 462.31 | 444.14 | 458.37 | +17.46 | +4.0 | 5 |
| 8/18 | 451.65 | 454.78 | 439.24 | 440.91 | -9.42 | -2.1 | 5 |
| 8/10 | 437.03 | 451.57 | 435.61 | 450.33 | +9.25 | +2.1 | 4 |
| 8/4 | 440.95 | 460.40 | 435.08 | 441.08 | +6.87 | +1.6 | 5 |
| 7/28 | 426.49 | 447.00 | 424.98 | 434.21 | +11.21 | +2.7 | 5 |
| 7/21 | 405.22 | 423.19 | 405.22 | 423.00 | +14.59 | +3.6 | 4 |
| 7/14 | 423.51 | 424.48 | 407.23 | 408.41 | -16.42 | -3.9 | 5 |
| 7/7 | 431.68 | 437.24 | 422.94 | 424.83 | -5.58 | -1.3 | 5 |
| 6/30 | 434.91 | 436.69 | 425.84 | 430.41 | -4.88 | -1.1 | 5 |
| 6/23 | 430.21 | 440.51 | 422.23 | 435.29 | +9.07 | +2.1 | 5 |
| 6/16 | 431.88 | 432.51 | 422.64 | 426.22 | -2.73 | -0.6 | 5 |
| 6/9 | 415.56 | 429.04 | 409.32 | 428.95 | +16.01 | +3.9 | 5 |
| 6/2 | 404.84 | 413.48 | 402.32 | 412.94 | +7.73 | +1.9 | 5 |
| 5/26 | 395.28 | 415.37 | 395.28 | 405.21 | +10.91 | +2.8 | 5 |
| 5/19 | 400.00 | 413.32 | 392.20 | 394.30 | -1.11 | -0.3 | 5 |
| 5/12 | 385.71 | 397.25 | 385.71 | 395.41 | +9.21 | +2.4 | 5 |
| 5/2 | 386.40 | 392.37 | 384.56 | 386.20 | +2.50 | +0.7 | 2 |
| 4/28 | 375.64 | 385.04 | 368.94 | 383.70 | +8.68 | +2.3 | 5 |
| 4/21 | 366.70 | 375.42 | 364.17 | 375.02 | +8.72 | +2.4 | 5 |
| 4/14 | 361.78 | 367.19 | 359.52 | 366.30 | +8.28 | +2.3 | 5 |
| 4/7 | 359.50 | 368.25 | 357.72 | 358.02 | -0.41 | -0.1 | 5 |
| 3/31 | 357.98 | 363.62 | 351.29 | 358.43 | +3.91 | +1.1 | 5 |
▶︎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