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
1,639.4
円
(10:19)
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) | 1,600.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,218.5 (24/06/03) | 1,600.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,733.5 | 1,762.0 | 1,626.5 | 1,639.5 | -115.5 | -6.6 | 33,807,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 4,030.0 | 4,110.0 | 3,800.0 | 3,850.0 | -200.0 | -4.9 | 50,450,600 |
| 07/03 | 4,020.0 | 4,510.0 | 3,840.0 | 4,050.0 | +60.0 | +1.5 | 68,423,000 |
| 07/02 | 3,800.0 | 4,390.0 | 3,800.0 | 3,990.0 | +150.0 | +3.9 | 74,810,500 |
| 07/01 | 3,590.0 | 4,000.0 | 3,450.0 | 3,840.0 | +280.0 | +7.9 | 36,102,800 |
| 06/12 | 3,490.0 | 3,680.0 | 3,440.0 | 3,560.0 | +80.0 | +2.3 | 38,856,900 |
| 06/11 | 3,250.0 | 3,480.0 | 3,230.0 | 3,480.0 | +240.0 | +7.4 | 29,315,800 |
| 06/10 | 3,080.0 | 3,300.0 | 3,070.0 | 3,240.0 | +170.0 | +5.5 | 27,879,900 |
| 06/09 | 3,140.0 | 3,210.0 | 2,970.0 | 3,070.0 | -110.0 | -3.5 | 34,585,900 |
| 06/08 | 2,770.0 | 3,180.0 | 2,745.0 | 3,180.0 | +400.0 | +14.4 | 54,602,000 |
| 06/07 | 3,060.0 | 3,080.0 | 2,740.0 | 2,780.0 | -310.0 | -10.0 | 51,602,700 |
| 06/06 | 3,100.0 | 3,110.0 | 2,850.0 | 3,090.0 | 0 | 0.0 | 40,525,900 |
| 06/05 | 3,040.0 | 3,240.0 | 2,940.0 | 3,090.0 | +100.0 | +3.3 | 37,603,100 |
| 06/04 | 2,965.0 | 3,120.0 | 2,840.0 | 2,990.0 | +40.0 | +1.4 | 34,044,000 |
| 06/03 | 3,050.0 | 3,210.0 | 2,935.0 | 2,950.0 | -130.0 | -4.2 | 35,427,100 |
| 06/02 | 2,870.0 | 3,090.0 | 2,795.0 | 3,080.0 | +215.0 | +7.5 | 42,207,100 |
| 06/01 | 2,820.0 | 2,900.0 | 2,735.0 | 2,865.0 | +55.0 | +2.0 | 30,515,600 |
| 05/12 | 2,885.0 | 2,890.0 | 2,760.0 | 2,810.0 | -50.0 | -1.8 | 27,672,400 |
| 05/11 | 2,885.0 | 2,915.0 | 2,810.0 | 2,860.0 | -20.0 | -0.7 | 21,285,700 |
| 05/10 | 2,750.0 | 2,885.0 | 2,655.0 | 2,880.0 | +110.0 | +4.0 | 29,584,500 |
| 05/09 | 2,705.0 | 2,795.0 | 2,685.0 | 2,770.0 | +70.0 | +2.6 | 29,104,800 |
| 05/08 | 2,720.0 | 2,740.0 | 2,660.0 | 2,700.0 | -15.0 | -0.6 | 26,762,100 |
| 05/07 | 2,650.0 | 2,735.0 | 2,640.0 | 2,715.0 | +55.0 | +2.1 | 25,140,100 |
| 05/06 | 2,525.0 | 2,660.0 | 2,520.0 | 2,660.0 | +140.0 | +5.6 | 24,599,200 |
| 05/05 | 2,520.0 | 2,570.0 | 2,505.0 | 2,520.0 | +5.0 | +0.2 | 18,907,500 |
| 05/04 | 2,550.0 | 2,565.0 | 2,455.0 | 2,515.0 | -60.0 | -2.3 | 17,081,400 |
| 05/03 | 2,500.0 | 2,610.0 | 2,495.0 | 2,575.0 | +75.0 | +3.0 | 25,110,400 |
| 05/02 | 2,445.0 | 2,500.0 | 2,415.0 | 2,500.0 | +50.0 | +2.0 | 14,461,000 |
| 05/01 | 2,445.0 | 2,480.0 | 2,400.0 | 2,450.0 | -10.0 | -0.4 | 13,177,900 |
| 04/12 | 2,385.0 | 2,460.0 | 2,375.0 | 2,460.0 | +60.0 | +2.5 | 14,314,800 |
| 04/11 | 2,315.0 | 2,405.0 | 2,305.0 | 2,400.0 | +95.0 | +4.1 | 14,013,300 |
▶︎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
