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
1,600
円
取引時間外
(23:37)
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 |
|---|---|
| 2,218.5 (24/06/03) | 1,582.5 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,218.5 (24/06/03) | 1,582.5 (24/11/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,594.0 | 1,616.5 | 1,592.0 | 1,594.5 | +4.5 | +0.3 | 2,729,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,802.5 | 1,826.0 | 1,767.5 | 1,795.0 | -11.5 | -0.6 | 6,029,200 |
| 10/19 | 1,793.5 | 1,813.5 | 1,780.0 | 1,806.5 | -12.0 | -0.7 | 1,580,200 |
| 10/18 | 1,806.0 | 1,819.5 | 1,786.0 | 1,818.5 | +5.5 | +0.3 | 1,643,200 |
| 10/17 | 1,831.0 | 1,838.5 | 1,797.5 | 1,813.0 | +11.0 | +0.6 | 1,951,500 |
| 10/16 | 1,818.5 | 1,840.5 | 1,790.0 | 1,802.0 | -27.5 | -1.5 | 1,886,100 |
| 10/13 | 1,833.5 | 1,857.0 | 1,825.0 | 1,829.5 | -20.5 | -1.1 | 1,957,900 |
| 10/12 | 1,858.0 | 1,861.5 | 1,841.5 | 1,850.0 | +6.5 | +0.4 | 2,274,100 |
| 10/11 | 1,861.5 | 1,865.0 | 1,830.0 | 1,843.5 | -9.0 | -0.5 | 2,909,300 |
| 10/10 | 1,830.0 | 1,856.0 | 1,815.0 | 1,852.5 | +39.0 | +2.2 | 3,149,100 |
| 10/6 | 1,821.0 | 1,835.5 | 1,809.5 | 1,813.5 | +9.5 | +0.5 | 1,877,900 |
| 10/5 | 1,794.0 | 1,816.0 | 1,777.5 | 1,804.0 | +63.0 | +3.6 | 2,531,100 |
| 10/4 | 1,795.5 | 1,806.0 | 1,741.0 | 1,741.0 | -85.5 | -4.7 | 2,402,400 |
| 10/3 | 1,863.0 | 1,872.0 | 1,823.0 | 1,826.5 | -67.5 | -3.6 | 2,500,600 |
| 10/2 | 1,934.0 | 1,953.5 | 1,894.0 | 1,894.0 | -13.0 | -0.7 | 2,419,000 |
| 9/29 | 1,987.0 | 1,990.5 | 1,895.0 | 1,907.0 | -101.5 | -5.1 | 3,263,700 |
| 9/28 | 1,986.5 | 2,018.5 | 1,972.0 | 2,008.5 | -15.5 | -0.8 | 2,164,900 |
| 9/27 | 2,021.5 | 2,026.5 | 1,980.0 | 2,024.0 | -24.0 | -1.2 | 2,344,900 |
| 9/26 | 2,028.0 | 2,060.5 | 2,021.5 | 2,048.0 | +18.0 | +0.9 | 1,914,400 |
| 9/25 | 2,058.0 | 2,061.5 | 2,020.5 | 2,030.0 | -10.0 | -0.5 | 1,484,500 |
| 9/22 | 2,072.0 | 2,075.5 | 2,024.5 | 2,040.0 | -36.5 | -1.8 | 2,359,700 |
| 9/21 | 2,065.5 | 2,113.5 | 2,051.5 | 2,076.5 | +30.5 | +1.5 | 2,865,600 |
| 9/20 | 2,121.5 | 2,128.0 | 2,037.0 | 2,046.0 | -51.5 | -2.5 | 2,572,200 |
| 9/19 | 2,111.0 | 2,114.5 | 2,075.0 | 2,097.5 | -9.0 | -0.4 | 3,042,300 |
| 9/15 | 2,031.5 | 2,113.5 | 2,031.5 | 2,106.5 | +84.0 | +4.2 | 4,256,100 |
| 9/14 | 1,999.0 | 2,032.0 | 1,995.0 | 2,022.5 | +40.5 | +2.0 | 2,219,300 |
| 9/13 | 1,983.5 | 1,994.0 | 1,970.5 | 1,982.0 | -1.5 | -0.1 | 1,543,600 |
| 9/12 | 1,955.0 | 1,987.0 | 1,950.5 | 1,983.5 | +32.5 | +1.7 | 1,928,200 |
| 9/11 | 1,949.0 | 1,969.5 | 1,943.0 | 1,951.0 | +8.5 | +0.4 | 1,180,400 |
| 9/8 | 1,951.5 | 1,965.5 | 1,937.5 | 1,942.5 | +5.0 | +0.3 | 2,106,600 |
| 9/7 | 1,920.0 | 1,942.0 | 1,918.0 | 1,937.5 | +16.0 | +0.8 | 1,690,200 |
▶︎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
