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
取引時間外
(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 | 1,635.0 | 1,649.5 | 1,628.5 | 1,639.5 | -1.0 | -0.1 | 2,380,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,229.0 | 1,232.0 | 1,205.0 | 1,210.0 | -2.0 | -0.2 | 6,033,200 |
| 12/30 | 1,199.0 | 1,219.0 | 1,195.0 | 1,212.0 | +9.0 | +0.8 | 5,106,200 |
| 12/24 | 1,215.0 | 1,222.0 | 1,197.0 | 1,203.0 | -20.0 | -1.6 | 6,734,400 |
| 12/17 | 1,200.0 | 1,229.0 | 1,190.0 | 1,223.0 | +24.0 | +2.0 | 7,873,400 |
| 12/10 | 1,180.0 | 1,206.0 | 1,172.0 | 1,199.0 | +30.0 | +2.6 | 8,783,500 |
| 12/3 | 1,163.0 | 1,183.0 | 1,146.0 | 1,169.0 | -4.0 | -0.3 | 28,777,700 |
| 11/26 | 1,179.0 | 1,188.0 | 1,159.0 | 1,173.0 | +5.0 | +0.4 | 10,388,500 |
| 11/19 | 1,138.0 | 1,171.0 | 1,131.0 | 1,168.0 | +35.0 | +3.1 | 11,690,400 |
| 11/12 | 1,145.0 | 1,151.0 | 1,130.0 | 1,133.0 | -9.0 | -0.8 | 9,680,000 |
| 11/5 | 1,193.0 | 1,194.0 | 1,142.0 | 1,142.0 | -37.0 | -3.1 | 12,493,800 |
| 10/29 | 1,287.5 | 1,303.0 | 1,143.0 | 1,179.0 | -112.5 | -8.7 | 15,042,700 |
| 10/22 | 1,301.0 | 1,315.0 | 1,289.0 | 1,291.5 | -11.5 | -0.9 | 6,505,900 |
| 10/15 | 1,324.0 | 1,326.5 | 1,291.5 | 1,303.0 | -19.0 | -1.4 | 7,540,100 |
| 10/8 | 1,309.5 | 1,338.0 | 1,280.5 | 1,322.0 | +17.5 | +1.3 | 10,543,900 |
| 10/1 | 1,377.5 | 1,384.0 | 1,300.5 | 1,304.5 | -71.5 | -5.2 | 9,932,800 |
| 9/24 | 1,350.0 | 1,379.5 | 1,350.0 | 1,376.0 | +19.5 | +1.4 | 5,316,000 |
| 9/17 | 1,356.5 | 1,370.5 | 1,340.5 | 1,356.5 | -3.5 | -0.3 | 10,656,500 |
| 9/10 | 1,315.5 | 1,376.0 | 1,313.0 | 1,360.0 | +22.5 | +1.7 | 12,049,100 |
| 9/3 | 1,318.0 | 1,353.0 | 1,317.5 | 1,337.5 | +14.0 | +1.1 | 7,708,700 |
| 8/27 | 1,351.0 | 1,359.5 | 1,320.5 | 1,323.5 | -20.0 | -1.5 | 6,382,600 |
| 8/20 | 1,355.0 | 1,363.0 | 1,324.0 | 1,343.5 | -8.0 | -0.6 | 7,509,800 |
| 8/13 | 1,352.0 | 1,378.5 | 1,351.0 | 1,351.5 | +2.0 | +0.2 | 5,820,800 |
| 8/6 | 1,329.0 | 1,353.0 | 1,313.5 | 1,349.5 | +33.0 | +2.5 | 8,266,300 |
| 7/30 | 1,342.0 | 1,342.5 | 1,315.5 | 1,316.5 | -11.0 | -0.8 | 7,724,600 |
| 7/21 | 1,322.0 | 1,343.5 | 1,312.0 | 1,327.5 | +3.5 | +0.3 | 5,556,700 |
| 7/16 | 1,349.5 | 1,392.0 | 1,324.0 | 1,324.0 | -10.0 | -0.8 | 10,672,900 |
| 7/9 | 1,359.0 | 1,363.0 | 1,299.5 | 1,334.0 | -27.5 | -2.0 | 8,692,100 |
| 7/2 | 1,387.0 | 1,389.0 | 1,346.5 | 1,361.5 | -11.0 | -0.8 | 6,291,300 |
| 6/25 | 1,350.5 | 1,380.0 | 1,335.5 | 1,372.5 | -1.5 | -0.1 | 6,783,300 |
| 6/18 | 1,381.0 | 1,389.5 | 1,353.0 | 1,374.0 | -3.0 | -0.2 | 9,015,800 |
▶︎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
