！決算発表予定日 2024/04/26
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
2,012.6
円
(09:06)
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 |
|---|---|
| 2,128.0 (23/09/20) | 1,459.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,098.5 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,033.0 | 2,033.0 | 2,010.5 | 2,016.5 | -7.0 | -0.4 | 123,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,030.0 | 2,038.5 | 2,002.5 | 2,023.5 | +10.5 | +0.5 | 2,620,700 |
| 4/23 | 2,022.5 | 2,052.0 | 2,006.5 | 2,013.0 | -10.0 | -0.5 | 2,389,700 |
| 4/22 | 1,978.5 | 2,035.0 | 1,974.5 | 2,023.0 | +83.0 | +4.3 | 2,741,500 |
| 4/19 | 1,973.5 | 1,980.0 | 1,925.5 | 1,940.0 | -41.5 | -2.1 | 3,303,200 |
| 4/18 | 1,939.0 | 1,992.0 | 1,927.5 | 1,981.5 | +49.5 | +2.6 | 2,916,200 |
| 4/17 | 2,034.0 | 2,041.5 | 1,930.5 | 1,932.0 | -100.5 | -4.9 | 3,442,200 |
| 4/16 | 2,077.0 | 2,098.5 | 2,032.5 | 2,032.5 | -45.5 | -2.2 | 3,645,300 |
| 4/15 | 2,005.0 | 2,085.0 | 1,983.0 | 2,078.0 | +46.0 | +2.3 | 2,998,800 |
| 4/12 | 2,030.0 | 2,054.0 | 2,003.5 | 2,032.0 | +5.0 | +0.3 | 2,992,900 |
| 4/11 | 1,965.0 | 2,070.0 | 1,947.0 | 2,027.0 | +53.5 | +2.7 | 3,952,600 |
| 4/10 | 1,952.0 | 1,992.5 | 1,938.0 | 1,973.5 | +21.5 | +1.1 | 1,879,400 |
| 4/9 | 1,951.0 | 1,961.0 | 1,932.5 | 1,952.0 | +3.0 | +0.2 | 1,502,600 |
| 4/8 | 1,950.0 | 1,961.0 | 1,934.0 | 1,949.0 | +0.5 | +0.0 | 2,308,200 |
| 4/5 | 1,950.0 | 1,957.5 | 1,908.5 | 1,948.5 | -34.5 | -1.7 | 2,574,500 |
| 4/4 | 1,980.0 | 2,007.5 | 1,976.5 | 1,983.0 | +27.0 | +1.4 | 2,526,400 |
| 4/3 | 1,935.0 | 1,990.0 | 1,933.0 | 1,956.0 | +27.5 | +1.4 | 3,194,600 |
| 4/2 | 1,943.5 | 1,973.0 | 1,922.0 | 1,928.5 | -15.5 | -0.8 | 2,047,600 |
| 4/1 | 2,000.0 | 2,001.5 | 1,931.0 | 1,944.0 | -45.0 | -2.3 | 1,975,600 |
| 3/29 | 1,979.0 | 2,003.5 | 1,969.0 | 1,989.0 | +14.5 | +0.7 | 1,460,100 |
| 3/28 | 1,966.0 | 2,002.5 | 1,960.0 | 1,974.5 | -15.5 | -0.8 | 2,355,500 |
| 3/27 | 2,042.0 | 2,053.0 | 1,986.5 | 1,990.0 | -36.0 | -1.8 | 3,717,400 |
| 3/26 | 2,001.0 | 2,041.5 | 2,001.0 | 2,026.0 | +24.0 | +1.2 | 2,168,200 |
| 3/25 | 2,040.0 | 2,042.0 | 2,001.0 | 2,002.0 | -27.5 | -1.4 | 2,363,400 |
| 3/22 | 2,014.0 | 2,043.0 | 2,006.0 | 2,029.5 | +15.5 | +0.8 | 2,177,100 |
| 3/21 | 2,023.5 | 2,027.0 | 1,988.0 | 2,014.0 | +13.0 | +0.7 | 2,682,800 |
| 3/19 | 1,990.5 | 2,011.0 | 1,979.5 | 2,001.0 | +29.0 | +1.5 | 2,523,100 |
| 3/18 | 2,039.0 | 2,049.5 | 1,956.5 | 1,972.0 | -57.5 | -2.8 | 3,332,800 |
| 3/15 | 1,989.0 | 2,029.5 | 1,973.5 | 2,029.5 | +57.0 | +2.9 | 4,848,500 |
| 3/14 | 1,913.5 | 1,984.0 | 1,912.0 | 1,972.5 | +59.0 | +3.1 | 3,777,700 |
| 3/13 | 1,885.0 | 1,931.0 | 1,880.0 | 1,913.5 | +33.0 | +1.8 | 3,626,600 |
▶︎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