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
1,640
円
(10:13)
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 | 1,639.0 | 1,640.0 | +0.5 | +0.0 | 571,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,265.5 | 1,302.5 | 1,247.0 | 1,269.5 | +14.0 | +1.1 | 11,021,600 |
| 11/6 | 1,231.5 | 1,262.0 | 1,212.5 | 1,255.5 | +84.0 | +7.2 | 8,870,200 |
| 10/30 | 1,216.0 | 1,224.5 | 1,166.5 | 1,171.5 | -48.5 | -4.0 | 8,730,600 |
| 10/23 | 1,253.0 | 1,264.0 | 1,210.5 | 1,220.0 | -17.5 | -1.4 | 8,087,000 |
| 10/16 | 1,277.5 | 1,280.5 | 1,237.5 | 1,237.5 | -49.0 | -3.8 | 8,290,500 |
| 10/9 | 1,264.0 | 1,308.0 | 1,260.5 | 1,286.5 | +36.5 | +2.9 | 9,033,700 |
| 10/2 | 1,340.0 | 1,341.0 | 1,246.0 | 1,250.0 | -77.0 | -5.8 | 10,536,300 |
| 9/25 | 1,337.5 | 1,350.5 | 1,318.0 | 1,327.0 | -8.0 | -0.6 | 7,468,100 |
| 9/18 | 1,346.0 | 1,369.5 | 1,318.5 | 1,335.0 | -2.5 | -0.2 | 10,144,400 |
| 9/11 | 1,310.5 | 1,340.0 | 1,285.5 | 1,337.5 | +24.5 | +1.9 | 9,317,800 |
| 9/4 | 1,307.0 | 1,331.5 | 1,300.5 | 1,313.0 | +6.0 | +0.5 | 8,481,300 |
| 8/28 | 1,318.5 | 1,344.5 | 1,297.5 | 1,307.0 | -10.5 | -0.8 | 7,306,200 |
| 8/21 | 1,323.5 | 1,335.5 | 1,295.0 | 1,317.5 | -3.5 | -0.3 | 6,736,500 |
| 8/14 | 1,252.0 | 1,325.0 | 1,251.5 | 1,321.0 | +84.0 | +6.8 | 9,833,900 |
| 8/7 | 1,251.0 | 1,268.0 | 1,209.0 | 1,237.0 | -17.5 | -1.4 | 11,154,700 |
| 7/31 | 1,320.5 | 1,346.0 | 1,253.0 | 1,254.5 | -74.5 | -5.6 | 10,733,100 |
| 7/22 | 1,366.0 | 1,374.0 | 1,327.0 | 1,329.0 | -37.5 | -2.7 | 4,809,600 |
| 7/17 | 1,351.5 | 1,401.0 | 1,347.5 | 1,366.5 | +32.0 | +2.4 | 10,261,600 |
| 7/10 | 1,336.0 | 1,362.0 | 1,324.0 | 1,334.5 | +2.5 | +0.2 | 9,649,200 |
| 7/3 | 1,374.0 | 1,378.0 | 1,323.0 | 1,332.0 | -42.0 | -3.1 | 10,852,800 |
| 6/26 | 1,410.0 | 1,418.0 | 1,350.5 | 1,374.0 | -36.0 | -2.6 | 11,088,800 |
| 6/19 | 1,421.0 | 1,446.5 | 1,382.0 | 1,410.0 | -20.0 | -1.4 | 12,158,900 |
| 6/12 | 1,447.0 | 1,449.5 | 1,398.0 | 1,430.0 | -11.0 | -0.8 | 13,733,300 |
| 6/5 | 1,473.5 | 1,483.0 | 1,432.0 | 1,441.0 | -10.0 | -0.7 | 7,688,000 |
| 5/29 | 1,433.0 | 1,489.0 | 1,416.5 | 1,451.0 | +28.5 | +2.0 | 10,804,600 |
| 5/22 | 1,440.0 | 1,462.5 | 1,420.5 | 1,422.5 | -20.5 | -1.4 | 6,834,200 |
| 5/15 | 1,439.0 | 1,473.5 | 1,428.5 | 1,443.0 | -11.0 | -0.8 | 6,948,400 |
| 5/8 | 1,429.0 | 1,473.0 | 1,383.5 | 1,454.0 | +8.0 | +0.6 | 4,937,000 |
| 5/1 | 1,527.0 | 1,537.5 | 1,435.0 | 1,446.0 | -84.5 | -5.5 | 8,014,600 |
| 4/24 | 1,536.5 | 1,554.0 | 1,507.5 | 1,530.5 | -15.0 | -1.0 | 7,809,300 |
▶︎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
