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
(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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,859.0 | 1,868.0 | 1,826.5 | 1,855.5 | +4.5 | +0.2 | 2,218,900 |
| 12/4 | 1,849.0 | 1,868.5 | 1,826.5 | 1,851.0 | -1.5 | -0.1 | 1,956,900 |
| 12/1 | 1,850.0 | 1,874.5 | 1,840.5 | 1,852.5 | +25.5 | +1.4 | 2,651,600 |
| 11/30 | 1,830.0 | 1,836.0 | 1,808.0 | 1,827.0 | -12.5 | -0.7 | 5,151,500 |
| 11/29 | 1,834.0 | 1,853.0 | 1,810.5 | 1,839.5 | +24.0 | +1.3 | 1,918,600 |
| 11/28 | 1,822.5 | 1,822.5 | 1,803.5 | 1,815.5 | -8.5 | -0.5 | 1,378,600 |
| 11/27 | 1,816.0 | 1,833.5 | 1,807.0 | 1,824.0 | +3.0 | +0.2 | 1,515,300 |
| 11/24 | 1,845.5 | 1,846.0 | 1,805.0 | 1,821.0 | -6.5 | -0.4 | 1,051,800 |
| 11/22 | 1,818.0 | 1,838.5 | 1,808.5 | 1,827.5 | +29.5 | +1.6 | 1,799,100 |
| 11/21 | 1,807.0 | 1,810.5 | 1,783.5 | 1,798.0 | -9.0 | -0.5 | 1,857,400 |
| 11/20 | 1,837.0 | 1,857.5 | 1,804.0 | 1,807.0 | -35.0 | -1.9 | 1,714,000 |
| 11/17 | 1,818.0 | 1,842.0 | 1,814.0 | 1,842.0 | +35.5 | +2.0 | 1,937,200 |
| 11/16 | 1,796.5 | 1,823.0 | 1,794.0 | 1,806.5 | +5.0 | +0.3 | 1,819,200 |
| 11/15 | 1,858.0 | 1,872.0 | 1,799.0 | 1,801.5 | -27.0 | -1.5 | 2,680,800 |
| 11/14 | 1,825.5 | 1,832.0 | 1,812.0 | 1,828.5 | +3.0 | +0.2 | 1,270,600 |
| 11/13 | 1,824.5 | 1,836.5 | 1,808.0 | 1,825.5 | +6.0 | +0.3 | 1,426,100 |
| 11/10 | 1,795.0 | 1,819.5 | 1,785.0 | 1,819.5 | +25.0 | +1.4 | 2,218,400 |
| 11/9 | 1,745.0 | 1,799.5 | 1,732.0 | 1,794.5 | +45.0 | +2.6 | 2,374,800 |
| 11/8 | 1,836.5 | 1,846.0 | 1,745.0 | 1,749.5 | -79.5 | -4.4 | 3,645,500 |
| 11/7 | 1,926.0 | 1,932.0 | 1,829.0 | 1,829.0 | -109.0 | -5.6 | 2,700,500 |
| 11/6 | 1,935.0 | 1,963.0 | 1,925.5 | 1,938.0 | +34.5 | +1.8 | 2,853,800 |
| 11/2 | 1,897.0 | 1,912.0 | 1,886.0 | 1,903.5 | +22.0 | +1.2 | 2,489,500 |
| 11/1 | 1,846.5 | 1,892.0 | 1,837.5 | 1,881.5 | +59.0 | +3.2 | 2,739,500 |
| 10/31 | 1,841.0 | 1,844.0 | 1,797.0 | 1,822.5 | -7.5 | -0.4 | 2,852,000 |
| 10/30 | 1,869.0 | 1,887.5 | 1,827.5 | 1,830.0 | +40.5 | +2.3 | 4,094,500 |
| 10/27 | 1,798.0 | 1,807.0 | 1,781.5 | 1,789.5 | -15.5 | -0.9 | 2,043,000 |
| 10/26 | 1,780.5 | 1,808.0 | 1,768.0 | 1,805.0 | +25.5 | +1.4 | 2,222,200 |
| 10/25 | 1,815.0 | 1,818.0 | 1,779.0 | 1,779.5 | +4.5 | +0.3 | 1,882,200 |
| 10/24 | 1,803.0 | 1,810.0 | 1,744.0 | 1,775.0 | -28.0 | -1.6 | 2,014,500 |
| 10/23 | 1,796.0 | 1,826.5 | 1,794.0 | 1,803.0 | +8.0 | +0.5 | 2,120,300 |
▶︎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
