9504東証P貸借
業種 電気・ガス
中国電力 株価時系列データ
PTS
992.7
円
(09:33)
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 |
|---|---|
| 1,258.0 (24/04/15) | 838.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,258.0 (24/04/15) | 838.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 994.3 | 998.8 | 986.7 | 991.6 | -8.3 | -0.8 | 692,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,007.0 | 1,011.5 | 995.5 | 999.9 | -18.1 | -1.8 | 2,591,200 |
| 11/20 | 1,040.0 | 1,044.5 | 1,015.5 | 1,018.0 | -26.0 | -2.5 | 1,888,000 |
| 11/19 | 1,055.0 | 1,055.0 | 1,024.5 | 1,044.0 | +5.5 | +0.5 | 1,361,500 |
| 11/18 | 1,038.0 | 1,058.0 | 1,033.0 | 1,038.5 | +9.5 | +0.9 | 1,789,300 |
| 11/15 | 1,005.0 | 1,033.0 | 1,002.5 | 1,029.0 | +34.1 | +3.4 | 2,211,100 |
| 11/14 | 1,020.0 | 1,029.0 | 994.9 | 994.9 | -72.6 | -6.8 | 5,123,100 |
| 11/13 | 1,080.5 | 1,087.5 | 1,064.5 | 1,067.5 | -20.0 | -1.8 | 1,389,600 |
| 11/12 | 1,099.0 | 1,106.5 | 1,081.5 | 1,087.5 | -3.0 | -0.3 | 2,130,700 |
| 11/11 | 1,073.5 | 1,090.5 | 1,073.0 | 1,090.5 | +2.0 | +0.2 | 1,322,600 |
| 11/8 | 1,093.5 | 1,098.5 | 1,081.5 | 1,088.5 | +3.0 | +0.3 | 1,546,200 |
| 11/7 | 1,077.0 | 1,097.0 | 1,073.0 | 1,085.5 | +20.0 | +1.9 | 1,853,700 |
| 11/6 | 1,094.5 | 1,106.0 | 1,061.5 | 1,065.5 | -9.5 | -0.9 | 2,700,600 |
| 11/5 | 1,081.5 | 1,095.0 | 1,063.0 | 1,075.0 | -17.0 | -1.6 | 1,940,200 |
| 11/1 | 1,053.0 | 1,098.5 | 1,040.0 | 1,092.0 | -20.5 | -1.8 | 4,569,800 |
| 10/31 | 1,080.0 | 1,114.5 | 1,070.0 | 1,112.5 | +30.0 | +2.8 | 3,334,800 |
| 10/30 | 1,049.5 | 1,088.5 | 1,048.0 | 1,082.5 | +53.0 | +5.2 | 4,243,900 |
| 10/29 | 1,013.0 | 1,029.5 | 1,010.5 | 1,029.5 | +23.0 | +2.3 | 1,474,600 |
| 10/28 | 992.3 | 1,018.5 | 981.2 | 1,006.5 | +10.9 | +1.1 | 1,912,600 |
| 10/25 | 1,008.0 | 1,016.5 | 994.0 | 995.6 | -16.9 | -1.7 | 1,574,900 |
| 10/24 | 1,035.0 | 1,037.0 | 1,012.5 | 1,012.5 | -28.0 | -2.7 | 1,571,100 |
| 10/23 | 1,044.5 | 1,058.0 | 1,037.0 | 1,040.5 | -7.5 | -0.7 | 1,121,400 |
| 10/22 | 1,044.0 | 1,061.5 | 1,043.0 | 1,048.0 | -0.5 | -0.1 | 1,322,000 |
| 10/21 | 1,081.0 | 1,081.0 | 1,044.0 | 1,048.5 | -33.5 | -3.1 | 1,830,300 |
| 10/18 | 1,076.0 | 1,086.0 | 1,060.5 | 1,082.0 | +8.0 | +0.7 | 2,541,600 |
| 10/17 | 1,049.0 | 1,085.0 | 1,044.0 | 1,074.0 | +51.0 | +5.0 | 4,532,100 |
| 10/16 | 996.0 | 1,024.5 | 992.0 | 1,023.0 | +34.2 | +3.5 | 3,151,600 |
| 10/15 | 995.0 | 997.8 | 983.0 | 988.8 | +3.0 | +0.3 | 1,599,800 |
| 10/11 | 997.3 | 998.6 | 985.8 | 985.8 | -12.8 | -1.3 | 1,114,900 |
| 10/10 | 995.0 | 1,003.0 | 991.0 | 998.6 | +6.2 | +0.6 | 1,413,400 |
| 10/9 | 1,006.0 | 1,011.0 | 987.5 | 992.4 | -10.1 | -1.0 | 1,486,800 |
▶︎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
