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 | 1,635.0 | 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,308.5 | 1,393.0 | 1,306.0 | 1,377.0 | +66.5 | +5.1 | 9,581,000 |
| 6/4 | 1,314.0 | 1,324.5 | 1,292.0 | 1,310.5 | -3.0 | -0.2 | 6,648,900 |
| 5/28 | 1,325.0 | 1,340.0 | 1,294.0 | 1,313.5 | -12.5 | -0.9 | 11,523,800 |
| 5/21 | 1,351.5 | 1,371.5 | 1,307.0 | 1,326.0 | -32.5 | -2.4 | 7,736,700 |
| 5/14 | 1,368.0 | 1,392.5 | 1,326.5 | 1,358.5 | -12.5 | -0.9 | 7,274,000 |
| 5/7 | 1,333.5 | 1,377.5 | 1,320.5 | 1,371.0 | +50.5 | +3.8 | 4,914,300 |
| 4/30 | 1,302.5 | 1,342.0 | 1,282.5 | 1,320.5 | +18.0 | +1.4 | 7,682,600 |
| 4/23 | 1,318.0 | 1,318.5 | 1,286.0 | 1,302.5 | -18.5 | -1.4 | 6,366,200 |
| 4/16 | 1,351.5 | 1,372.5 | 1,312.5 | 1,321.0 | -27.5 | -2.0 | 8,091,400 |
| 4/9 | 1,379.0 | 1,388.0 | 1,329.0 | 1,348.5 | -24.5 | -1.8 | 7,191,600 |
| 4/2 | 1,472.5 | 1,477.5 | 1,368.0 | 1,373.0 | -91.0 | -6.2 | 11,112,200 |
| 3/26 | 1,442.0 | 1,473.5 | 1,421.0 | 1,464.0 | +24.0 | +1.7 | 10,630,600 |
| 3/19 | 1,417.0 | 1,454.0 | 1,408.5 | 1,440.0 | +30.0 | +2.1 | 12,021,000 |
| 3/12 | 1,318.0 | 1,430.0 | 1,317.5 | 1,410.0 | +98.5 | +7.5 | 14,519,000 |
| 3/5 | 1,307.0 | 1,320.5 | 1,289.0 | 1,311.5 | +4.0 | +0.3 | 9,353,700 |
| 2/26 | 1,325.0 | 1,341.5 | 1,304.0 | 1,307.5 | -8.5 | -0.7 | 7,453,100 |
| 2/19 | 1,341.5 | 1,348.5 | 1,314.0 | 1,316.0 | -22.5 | -1.7 | 7,795,400 |
| 2/12 | 1,334.5 | 1,362.5 | 1,328.5 | 1,338.5 | +10.0 | +0.8 | 6,936,800 |
| 2/5 | 1,309.5 | 1,331.0 | 1,273.0 | 1,328.5 | +47.0 | +3.7 | 8,815,500 |
| 1/29 | 1,313.0 | 1,369.0 | 1,274.0 | 1,281.5 | -26.5 | -2.0 | 11,540,200 |
| 1/22 | 1,296.0 | 1,327.0 | 1,286.0 | 1,308.0 | +9.5 | +0.7 | 7,197,600 |
| 1/15 | 1,293.5 | 1,348.5 | 1,288.5 | 1,298.5 | -1.0 | -0.1 | 9,016,600 |
| 1/8 | 1,252.0 | 1,310.0 | 1,235.5 | 1,299.5 | +56.5 | +4.6 | 8,615,300 |
| 12/30 | 1,233.0 | 1,252.5 | 1,226.0 | 1,243.0 | +15.5 | +1.3 | 4,119,600 |
| 12/25 | 1,238.0 | 1,243.5 | 1,208.5 | 1,227.5 | -13.5 | -1.1 | 5,547,200 |
| 12/18 | 1,238.5 | 1,252.5 | 1,206.0 | 1,241.0 | -3.0 | -0.2 | 8,630,400 |
| 12/11 | 1,253.0 | 1,254.5 | 1,218.0 | 1,244.0 | -9.5 | -0.8 | 8,600,500 |
| 12/4 | 1,262.0 | 1,274.5 | 1,238.5 | 1,253.5 | -22.5 | -1.8 | 15,378,900 |
| 11/27 | 1,330.0 | 1,344.5 | 1,266.0 | 1,276.0 | -29.5 | -2.3 | 10,193,600 |
| 11/20 | 1,272.0 | 1,321.0 | 1,266.5 | 1,305.5 | +36.0 | +2.8 | 10,555,700 |
▶︎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
