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
1,596
円
(18:20)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/8 | 1,990.0 | 2,004.5 | 1,968.0 | 1,984.5 | -12.5 | -0.6 | 2,206,500 |
| 5/7 | 2,000.0 | 2,011.0 | 1,965.0 | 1,997.0 | -13.0 | -0.7 | 2,756,000 |
| 5/2 | 2,002.0 | 2,028.5 | 1,992.0 | 2,010.0 | +6.5 | +0.3 | 1,937,400 |
| 5/1 | 2,009.5 | 2,020.5 | 1,976.5 | 2,003.5 | -21.5 | -1.1 | 2,388,900 |
| 4/30 | 1,959.0 | 2,080.0 | 1,951.5 | 2,025.0 | +70.5 | +3.6 | 4,248,900 |
| 4/26 | 1,976.0 | 1,978.0 | 1,929.5 | 1,954.5 | -27.0 | -1.4 | 3,061,000 |
| 4/25 | 2,033.0 | 2,033.0 | 1,979.0 | 1,981.5 | -42.0 | -2.1 | 1,953,200 |
| 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 |
▶︎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
