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
1,642.8
円
(14:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,648.5 | 1,656.0 | 1,636.5 | 1,642.5 | +3.0 | +0.2 | 1,296,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,584.0 | 1,689.5 | 1,574.5 | 1,660.5 | +68.5 | +4.3 | 9,038,500 |
| 9/13 | 1,518.5 | 1,594.5 | 1,502.5 | 1,592.0 | +66.5 | +4.4 | 14,842,400 |
| 9/6 | 1,560.0 | 1,577.0 | 1,524.0 | 1,525.5 | -41.0 | -2.6 | 6,294,600 |
| 8/30 | 1,510.0 | 1,567.5 | 1,503.5 | 1,566.5 | +25.0 | +1.6 | 6,173,700 |
| 8/23 | 1,549.0 | 1,576.5 | 1,528.0 | 1,541.5 | +7.5 | +0.5 | 5,992,400 |
| 8/16 | 1,543.5 | 1,555.0 | 1,502.0 | 1,534.0 | -9.0 | -0.6 | 5,262,400 |
| 8/9 | 1,526.5 | 1,556.5 | 1,488.5 | 1,543.0 | +1.5 | +0.1 | 8,229,800 |
| 8/2 | 1,497.5 | 1,552.0 | 1,496.0 | 1,541.5 | +49.5 | +3.3 | 8,918,500 |
| 7/26 | 1,498.5 | 1,507.5 | 1,462.5 | 1,492.0 | -17.0 | -1.1 | 6,213,200 |
| 7/19 | 1,515.0 | 1,526.0 | 1,472.5 | 1,509.0 | -17.0 | -1.1 | 5,172,900 |
| 7/12 | 1,514.5 | 1,537.5 | 1,503.5 | 1,526.0 | +5.5 | +0.4 | 6,781,700 |
| 7/5 | 1,527.5 | 1,552.5 | 1,495.5 | 1,520.5 | +9.0 | +0.6 | 8,356,800 |
| 6/28 | 1,570.0 | 1,572.0 | 1,473.5 | 1,511.5 | -45.5 | -2.9 | 8,590,500 |
| 6/21 | 1,552.0 | 1,568.0 | 1,488.5 | 1,557.0 | +7.0 | +0.5 | 9,037,500 |
| 6/14 | 1,547.0 | 1,588.0 | 1,541.0 | 1,550.0 | +22.5 | +1.5 | 7,487,100 |
| 6/7 | 1,476.0 | 1,575.0 | 1,473.5 | 1,527.5 | +46.0 | +3.1 | 9,723,200 |
| 5/31 | 1,554.0 | 1,565.0 | 1,465.5 | 1,481.5 | -65.5 | -4.2 | 11,054,800 |
| 5/24 | 1,556.0 | 1,573.5 | 1,522.5 | 1,547.0 | -5.5 | -0.4 | 9,027,100 |
| 5/17 | 1,566.0 | 1,579.0 | 1,503.0 | 1,552.5 | -16.5 | -1.1 | 10,585,300 |
| 5/10 | 1,696.5 | 1,697.0 | 1,527.0 | 1,569.0 | -47.0 | -2.9 | 13,118,800 |
| 4/26 | 1,580.0 | 1,630.5 | 1,560.0 | 1,616.0 | +23.0 | +1.4 | 8,471,200 |
| 4/19 | 1,668.5 | 1,671.0 | 1,587.0 | 1,593.0 | -52.0 | -3.2 | 6,936,000 |
| 4/12 | 1,683.5 | 1,689.5 | 1,617.0 | 1,645.0 | -34.0 | -2.0 | 7,322,000 |
| 4/5 | 1,758.0 | 1,773.0 | 1,661.0 | 1,679.0 | -49.5 | -2.9 | 7,639,200 |
| 3/29 | 1,780.0 | 1,822.5 | 1,724.0 | 1,728.5 | -51.0 | -2.9 | 9,764,000 |
| 3/22 | 1,795.0 | 1,796.0 | 1,750.5 | 1,779.5 | -7.5 | -0.4 | 4,715,200 |
| 3/15 | 1,719.5 | 1,796.0 | 1,715.5 | 1,787.0 | +84.0 | +4.9 | 7,308,900 |
| 3/8 | 1,756.0 | 1,770.0 | 1,702.5 | 1,703.0 | -41.0 | -2.4 | 8,752,000 |
| 3/1 | 1,767.0 | 1,828.0 | 1,737.0 | 1,744.0 | -37.5 | -2.1 | 10,238,500 |
| 2/22 | 1,722.0 | 1,804.0 | 1,702.0 | 1,781.5 | ー | ー | 8,598,000 |
▶︎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
