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
1,641
円
(21:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,700.0 | 1,736.5 | 1,626.5 | 1,639.5 | -61.0 | -3.6 | 13,526,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,690.5 | 1,723.0 | 1,645.0 | 1,700.5 | -3.5 | -0.2 | 12,313,800 |
| 11/8 | 1,740.0 | 1,754.5 | 1,698.0 | 1,704.0 | -43.0 | -2.5 | 7,921,700 |
| 11/1 | 1,650.0 | 1,782.5 | 1,631.5 | 1,747.0 | +96.5 | +5.9 | 14,054,800 |
| 10/25 | 1,737.5 | 1,737.5 | 1,642.0 | 1,650.5 | -95.0 | -5.4 | 8,598,700 |
| 10/18 | 1,692.5 | 1,799.5 | 1,677.5 | 1,745.5 | +63.0 | +3.7 | 9,445,800 |
| 10/11 | 1,734.5 | 1,745.5 | 1,674.0 | 1,682.5 | -42.0 | -2.4 | 9,916,900 |
| 10/4 | 1,695.0 | 1,733.0 | 1,666.0 | 1,724.5 | -31.5 | -1.8 | 9,586,500 |
| 9/27 | 1,710.5 | 1,767.5 | 1,702.5 | 1,756.0 | +56.0 | +3.3 | 7,602,300 |
| 9/20 | 1,714.0 | 1,732.0 | 1,663.0 | 1,700.0 | -1.5 | -0.1 | 8,595,400 |
| 9/13 | 1,775.0 | 1,805.0 | 1,698.0 | 1,701.5 | -103.0 | -5.7 | 10,988,200 |
| 9/6 | 1,822.0 | 1,844.5 | 1,769.0 | 1,804.5 | -14.5 | -0.8 | 9,704,400 |
| 8/30 | 1,801.0 | 1,840.5 | 1,781.0 | 1,819.0 | +16.5 | +0.9 | 6,859,100 |
| 8/23 | 1,768.0 | 1,814.5 | 1,740.5 | 1,802.5 | +42.0 | +2.4 | 7,797,100 |
| 8/16 | 1,707.5 | 1,773.0 | 1,690.0 | 1,760.5 | +51.5 | +3.0 | 11,813,500 |
| 8/9 | 1,690.0 | 1,841.5 | 1,600.5 | 1,709.0 | -59.5 | -3.4 | 17,400,100 |
| 8/2 | 1,813.5 | 1,904.0 | 1,751.0 | 1,768.5 | -42.5 | -2.4 | 11,782,700 |
| 7/26 | 1,901.0 | 1,920.0 | 1,808.0 | 1,811.0 | -79.5 | -4.2 | 10,460,900 |
| 7/19 | 1,884.0 | 1,952.5 | 1,868.0 | 1,890.5 | -2.5 | -0.1 | 12,316,600 |
| 7/12 | 1,862.0 | 1,910.5 | 1,838.5 | 1,893.0 | +31.5 | +1.7 | 9,661,600 |
| 7/5 | 1,917.0 | 1,920.5 | 1,860.0 | 1,861.5 | -39.5 | -2.1 | 9,865,900 |
| 6/28 | 1,866.0 | 1,925.0 | 1,853.5 | 1,901.0 | +35.0 | +1.9 | 11,201,900 |
| 6/21 | 1,937.0 | 1,940.0 | 1,854.0 | 1,866.0 | -79.5 | -4.1 | 12,696,500 |
| 6/14 | 2,005.5 | 2,051.0 | 1,912.0 | 1,945.5 | -63.0 | -3.1 | 13,257,000 |
| 6/7 | 2,189.0 | 2,218.5 | 2,008.5 | 2,008.5 | -158.0 | -7.3 | 17,312,900 |
| 5/31 | 2,046.0 | 2,203.5 | 2,033.5 | 2,166.5 | +140.5 | +6.9 | 23,393,500 |
| 5/24 | 1,947.0 | 2,061.5 | 1,944.5 | 2,026.0 | +74.5 | +3.8 | 12,867,200 |
| 5/17 | 1,976.0 | 1,988.0 | 1,912.0 | 1,951.5 | -38.5 | -1.9 | 10,280,100 |
| 5/10 | 2,000.0 | 2,011.0 | 1,965.0 | 1,990.0 | -20.0 | -1.0 | 8,008,700 |
| 5/2 | 1,959.0 | 2,080.0 | 1,951.5 | 2,010.0 | +55.5 | +2.8 | 8,575,200 |
| 4/26 | 1,978.5 | 2,052.0 | 1,929.5 | 1,954.5 | +14.5 | +0.8 | 12,766,100 |
▶︎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
