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
1,594.6
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,883.0 | 1,911.0 | 1,868.0 | 1,892.0 | +13.5 | +0.7 | 1,918,700 |
| 7/16 | 1,884.0 | 1,889.0 | 1,868.0 | 1,878.5 | -14.5 | -0.8 | 2,141,500 |
| 7/12 | 1,884.0 | 1,910.5 | 1,880.0 | 1,893.0 | +8.5 | +0.5 | 2,047,100 |
| 7/11 | 1,879.0 | 1,891.5 | 1,871.5 | 1,884.5 | +17.5 | +0.9 | 2,022,100 |
| 7/10 | 1,860.0 | 1,868.5 | 1,854.5 | 1,867.0 | +13.5 | +0.7 | 1,900,900 |
| 7/9 | 1,845.0 | 1,862.0 | 1,842.5 | 1,853.5 | +2.5 | +0.1 | 1,676,300 |
| 7/8 | 1,862.0 | 1,870.0 | 1,838.5 | 1,851.0 | -10.5 | -0.6 | 2,015,200 |
| 7/5 | 1,903.0 | 1,906.0 | 1,860.0 | 1,861.5 | -35.5 | -1.9 | 2,513,500 |
| 7/4 | 1,902.0 | 1,916.5 | 1,883.0 | 1,897.0 | +3.0 | +0.2 | 1,644,300 |
| 7/3 | 1,880.0 | 1,894.5 | 1,877.5 | 1,894.0 | +3.5 | +0.2 | 1,703,400 |
| 7/2 | 1,885.5 | 1,901.5 | 1,880.0 | 1,890.5 | -2.5 | -0.1 | 2,199,200 |
| 7/1 | 1,917.0 | 1,920.5 | 1,887.5 | 1,893.0 | -8.0 | -0.4 | 1,805,500 |
| 6/28 | 1,900.0 | 1,905.0 | 1,878.0 | 1,901.0 | -3.5 | -0.2 | 2,501,400 |
| 6/27 | 1,901.0 | 1,918.5 | 1,886.5 | 1,904.5 | +2.5 | +0.1 | 1,998,200 |
| 6/26 | 1,906.0 | 1,919.5 | 1,892.5 | 1,902.0 | -11.0 | -0.6 | 1,916,200 |
| 6/25 | 1,911.0 | 1,925.0 | 1,902.0 | 1,913.0 | +25.5 | +1.4 | 1,948,000 |
| 6/24 | 1,866.0 | 1,899.0 | 1,853.5 | 1,887.5 | +21.5 | +1.2 | 2,838,100 |
| 6/21 | 1,878.0 | 1,883.5 | 1,854.0 | 1,866.0 | -7.0 | -0.4 | 5,131,600 |
| 6/20 | 1,880.0 | 1,889.0 | 1,863.5 | 1,873.0 | -19.0 | -1.0 | 1,936,700 |
| 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 |
▶︎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
