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
1,639.8
円
(11:29)
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 | 1,640.5 | +1.0 | +0.1 | 879,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,473.5 | 1,562.5 | 1,467.5 | 1,545.5 | +45.0 | +3.0 | 8,905,400 |
| 4/10 | 1,433.0 | 1,502.0 | 1,430.5 | 1,500.5 | +61.0 | +4.2 | 11,223,900 |
| 4/3 | 1,489.0 | 1,561.0 | 1,422.5 | 1,439.5 | -77.0 | -5.1 | 14,646,100 |
| 3/27 | 1,485.0 | 1,516.5 | 1,364.0 | 1,516.5 | +10.5 | +0.7 | 21,004,800 |
| 3/19 | 1,268.5 | 1,566.0 | 1,242.5 | 1,506.0 | +235.0 | +18.5 | 20,587,100 |
| 3/13 | 1,413.5 | 1,432.0 | 1,243.5 | 1,271.0 | -172.5 | -12.0 | 20,151,700 |
| 3/6 | 1,373.5 | 1,458.0 | 1,353.0 | 1,443.5 | +36.0 | +2.6 | 12,795,300 |
| 2/28 | 1,500.0 | 1,508.0 | 1,393.0 | 1,407.5 | -113.0 | -7.4 | 10,963,200 |
| 2/21 | 1,510.5 | 1,536.5 | 1,504.0 | 1,520.5 | +3.0 | +0.2 | 5,745,700 |
| 2/14 | 1,556.5 | 1,563.5 | 1,505.5 | 1,517.5 | -50.5 | -3.2 | 5,931,800 |
| 2/7 | 1,496.5 | 1,589.0 | 1,483.0 | 1,568.0 | +80.0 | +5.4 | 10,546,700 |
| 1/31 | 1,445.0 | 1,503.5 | 1,438.0 | 1,488.0 | +35.5 | +2.4 | 10,157,700 |
| 1/24 | 1,445.0 | 1,474.0 | 1,443.5 | 1,452.5 | +11.0 | +0.8 | 8,084,500 |
| 1/17 | 1,450.0 | 1,456.0 | 1,432.5 | 1,441.5 | -31.5 | -2.1 | 12,538,500 |
| 1/10 | 1,522.0 | 1,539.5 | 1,472.0 | 1,473.0 | -68.5 | -4.4 | 11,613,300 |
| 12/30 | 1,551.0 | 1,552.0 | 1,537.5 | 1,541.5 | -14.0 | -0.9 | 652,700 |
| 12/27 | 1,565.0 | 1,565.0 | 1,534.5 | 1,555.5 | -12.0 | -0.8 | 3,163,100 |
| 12/20 | 1,550.5 | 1,592.5 | 1,538.0 | 1,567.5 | +13.5 | +0.9 | 7,682,900 |
| 12/13 | 1,539.0 | 1,560.0 | 1,516.5 | 1,554.0 | +17.5 | +1.1 | 8,329,600 |
| 12/6 | 1,535.0 | 1,553.5 | 1,507.5 | 1,536.5 | +10.5 | +0.7 | 10,161,900 |
| 11/29 | 1,526.0 | 1,545.0 | 1,514.0 | 1,526.0 | +5.0 | +0.3 | 13,776,200 |
| 11/22 | 1,519.5 | 1,540.0 | 1,496.5 | 1,521.0 | +5.0 | +0.3 | 8,438,900 |
| 11/15 | 1,584.5 | 1,588.5 | 1,498.5 | 1,516.0 | -62.5 | -4.0 | 9,649,400 |
| 11/8 | 1,616.0 | 1,618.0 | 1,568.0 | 1,578.5 | -29.5 | -1.8 | 7,847,200 |
| 11/1 | 1,629.5 | 1,631.5 | 1,601.0 | 1,608.0 | -26.5 | -1.6 | 7,576,900 |
| 10/25 | 1,630.0 | 1,656.5 | 1,625.0 | 1,634.5 | +20.5 | +1.3 | 3,895,300 |
| 10/18 | 1,644.5 | 1,659.5 | 1,600.0 | 1,614.0 | -7.0 | -0.4 | 5,917,500 |
| 10/11 | 1,638.5 | 1,648.0 | 1,604.5 | 1,621.0 | -26.0 | -1.6 | 7,529,700 |
| 10/4 | 1,593.5 | 1,647.0 | 1,560.5 | 1,647.0 | +34.0 | +2.1 | 9,575,200 |
| 9/27 | 1,675.0 | 1,695.5 | 1,595.0 | 1,613.0 | -47.5 | -2.9 | 6,908,200 |
▶︎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
