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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,128.0 (23/09/20) | 1,539.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,098.5 (24/04/16) | 1,780.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,959.0 | 2,080.0 | 1,951.5 | 2,010.0 | +55.5 | +2.8 | 10,512,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,978.5 | 2,052.0 | 1,929.5 | 1,954.5 | +14.5 | +0.8 | 12,766,100 |
| 4/19 | 2,005.0 | 2,098.5 | 1,925.5 | 1,940.0 | -92.0 | -4.5 | 16,305,700 |
| 4/12 | 1,950.0 | 2,070.0 | 1,932.5 | 2,032.0 | +83.5 | +4.3 | 12,635,700 |
| 4/5 | 2,000.0 | 2,007.5 | 1,908.5 | 1,948.5 | -40.5 | -2.0 | 12,318,700 |
| 3/29 | 2,040.0 | 2,053.0 | 1,960.0 | 1,989.0 | -40.5 | -2.0 | 12,064,600 |
| 3/22 | 2,039.0 | 2,049.5 | 1,956.5 | 2,029.5 | 0 | 0.0 | 10,715,800 |
| 3/15 | 1,916.5 | 2,029.5 | 1,840.5 | 2,029.5 | +108.0 | +5.6 | 17,201,600 |
| 3/8 | 1,880.0 | 1,933.5 | 1,857.0 | 1,921.5 | +34.5 | +1.8 | 10,927,100 |
| 3/1 | 1,900.0 | 1,927.0 | 1,842.5 | 1,887.0 | -8.0 | -0.4 | 11,668,800 |
| 2/22 | 1,870.0 | 1,924.0 | 1,866.5 | 1,895.0 | +14.5 | +0.8 | 7,093,800 |
| 2/16 | 1,877.0 | 1,902.0 | 1,818.0 | 1,880.5 | +21.0 | +1.1 | 11,091,900 |
| 2/9 | 1,957.5 | 1,988.5 | 1,859.5 | 1,859.5 | -98.5 | -5.0 | 10,214,100 |
| 2/2 | 1,874.0 | 1,986.0 | 1,873.0 | 1,958.0 | +100.0 | +5.4 | 13,199,800 |
| 1/26 | 1,880.5 | 1,912.5 | 1,847.0 | 1,858.0 | -18.0 | -1.0 | 8,610,600 |
| 1/19 | 1,912.0 | 1,978.0 | 1,868.0 | 1,876.0 | -33.0 | -1.7 | 14,423,700 |
| 1/12 | 1,905.0 | 1,966.5 | 1,884.0 | 1,909.0 | +6.0 | +0.3 | 8,761,000 |
| 1/5 | 1,817.5 | 1,904.0 | 1,780.5 | 1,903.0 | +81.5 | +4.5 | 4,206,900 |
| 12/29 | 1,799.5 | 1,824.5 | 1,761.0 | 1,821.5 | +35.5 | +2.0 | 8,149,600 |
| 12/22 | 1,872.5 | 1,873.5 | 1,773.0 | 1,786.0 | -104.0 | -5.5 | 10,549,800 |
| 12/15 | 1,966.0 | 2,071.5 | 1,871.5 | 1,890.0 | -66.5 | -3.4 | 15,191,600 |
| 12/8 | 1,849.0 | 1,972.5 | 1,826.5 | 1,956.5 | +104.0 | +5.6 | 14,311,800 |
| 12/1 | 1,816.0 | 1,874.5 | 1,803.5 | 1,852.5 | +31.5 | +1.7 | 12,615,600 |
| 11/24 | 1,837.0 | 1,857.5 | 1,783.5 | 1,821.0 | -21.0 | -1.1 | 6,422,300 |
| 11/17 | 1,824.5 | 1,872.0 | 1,794.0 | 1,842.0 | +22.5 | +1.2 | 9,133,900 |
| 11/10 | 1,935.0 | 1,963.0 | 1,732.0 | 1,819.5 | -84.0 | -4.4 | 13,793,000 |
| 11/2 | 1,869.0 | 1,912.0 | 1,797.0 | 1,903.5 | +114.0 | +6.4 | 12,175,500 |
| 10/27 | 1,796.0 | 1,826.5 | 1,744.0 | 1,789.5 | -5.5 | -0.3 | 10,282,200 |
| 10/20 | 1,818.5 | 1,840.5 | 1,767.5 | 1,795.0 | -34.5 | -1.9 | 13,090,200 |
| 10/13 | 1,830.0 | 1,865.0 | 1,815.0 | 1,829.5 | +16.0 | +0.9 | 10,290,400 |
| 10/6 | 1,934.0 | 1,953.5 | 1,741.0 | 1,813.5 | -93.5 | -4.9 | 11,731,000 |
▶︎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