9502東証P貸借
業種 電気・ガス
中部電力 株価時系列データ
PTS
1,878
円
(20:38)
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 |
|---|---|
| 2,218.5 (24/06/03) | 1,611.5 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,218.5 (24/06/03) | 1,780.5 (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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,880.0 | 1,889.0 | 1,863.5 | 1,873.0 | -19.0 | -1.0 | 1,936,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,887.0 | 1,899.5 | 1,879.0 | 1,892.0 | +10.0 | +0.5 | 1,301,100 |
| 6/18 | 1,890.0 | 1,911.5 | 1,876.0 | 1,882.0 | -28.0 | -1.5 | 2,260,800 |
| 6/17 | 1,937.0 | 1,940.0 | 1,901.5 | 1,910.0 | -35.5 | -1.8 | 2,066,300 |
| 6/14 | 1,914.5 | 1,966.5 | 1,912.0 | 1,945.5 | +11.0 | +0.6 | 2,911,100 |
| 6/13 | 1,988.0 | 2,001.0 | 1,933.5 | 1,934.5 | -82.0 | -4.1 | 3,775,600 |
| 6/12 | 1,995.5 | 2,019.5 | 1,982.5 | 2,016.5 | +21.0 | +1.1 | 1,978,400 |
| 6/11 | 2,035.0 | 2,051.0 | 1,995.5 | 1,995.5 | -29.0 | -1.4 | 1,918,000 |
| 6/10 | 2,005.5 | 2,051.0 | 1,992.5 | 2,024.5 | +16.0 | +0.8 | 2,673,900 |
| 6/7 | 2,036.0 | 2,062.5 | 2,008.5 | 2,008.5 | -22.5 | -1.1 | 1,940,400 |
| 6/6 | 2,038.0 | 2,052.5 | 2,009.0 | 2,031.0 | -5.5 | -0.3 | 3,026,300 |
| 6/5 | 2,055.0 | 2,072.5 | 2,031.5 | 2,036.5 | -36.0 | -1.7 | 3,623,100 |
| 6/4 | 2,127.0 | 2,134.5 | 2,064.5 | 2,072.5 | -65.0 | -3.0 | 4,444,200 |
| 6/3 | 2,189.0 | 2,218.5 | 2,136.0 | 2,137.5 | -29.0 | -1.3 | 4,278,900 |
| 5/31 | 2,140.0 | 2,203.5 | 2,131.0 | 2,166.5 | +55.0 | +2.6 | 8,970,700 |
| 5/30 | 2,076.5 | 2,128.5 | 2,060.5 | 2,111.5 | +1.0 | +0.1 | 3,281,000 |
| 5/29 | 2,165.5 | 2,189.5 | 2,110.5 | 2,110.5 | -42.5 | -2.0 | 3,895,100 |
| 5/28 | 2,100.0 | 2,174.5 | 2,096.5 | 2,153.0 | +64.0 | +3.1 | 4,603,000 |
| 5/27 | 2,046.0 | 2,094.0 | 2,033.5 | 2,089.0 | +63.0 | +3.1 | 2,643,700 |
| 5/24 | 1,967.5 | 2,052.5 | 1,965.5 | 2,026.0 | +8.5 | +0.4 | 2,156,600 |
| 5/23 | 1,972.0 | 2,029.5 | 1,967.0 | 2,017.5 | +39.0 | +2.0 | 2,475,300 |
| 5/22 | 2,046.0 | 2,051.5 | 1,972.5 | 1,978.5 | -68.5 | -3.4 | 2,989,000 |
| 5/21 | 2,007.0 | 2,061.5 | 2,002.0 | 2,047.0 | +37.5 | +1.9 | 2,623,400 |
| 5/20 | 1,947.0 | 2,010.5 | 1,944.5 | 2,009.5 | +58.0 | +3.0 | 2,622,900 |
| 5/17 | 1,927.5 | 1,960.5 | 1,926.0 | 1,951.5 | +25.0 | +1.3 | 2,151,800 |
| 5/16 | 1,944.0 | 1,950.5 | 1,912.0 | 1,926.5 | -2.5 | -0.1 | 1,947,600 |
| 5/15 | 1,973.5 | 1,987.5 | 1,928.0 | 1,929.0 | -40.5 | -2.1 | 2,749,900 |
| 5/14 | 1,966.5 | 1,987.0 | 1,952.5 | 1,969.5 | -14.5 | -0.7 | 1,785,900 |
| 5/13 | 1,976.0 | 1,988.0 | 1,955.0 | 1,984.0 | -6.0 | -0.3 | 1,644,900 |
| 5/10 | 1,978.0 | 2,001.0 | 1,978.0 | 1,990.0 | +14.0 | +0.7 | 1,468,900 |
| 5/9 | 1,987.5 | 1,994.0 | 1,973.5 | 1,976.0 | -8.5 | -0.4 | 1,577,300 |
▶︎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