！決算発表予定日 2024/04/30
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
1,027
円
(23:09)
株価は20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) | 698.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,258.0 (24/04/15) | 967.5 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,083.0 | 1,084.0 | 1,037.5 | 1,040.0 | -46.5 | -4.3 | 5,649,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,119.5 | 1,126.0 | 1,086.5 | 1,086.5 | -33.5 | -3.0 | 4,662,300 |
| 4/24 | 1,152.0 | 1,158.0 | 1,114.5 | 1,120.0 | -23.0 | -2.0 | 5,415,000 |
| 4/23 | 1,183.5 | 1,201.0 | 1,141.0 | 1,143.0 | -31.0 | -2.6 | 3,200,600 |
| 4/22 | 1,170.0 | 1,199.5 | 1,163.5 | 1,174.0 | +12.0 | +1.0 | 3,146,200 |
| 4/19 | 1,177.5 | 1,188.0 | 1,125.0 | 1,162.0 | -22.0 | -1.9 | 3,702,400 |
| 4/18 | 1,161.0 | 1,191.5 | 1,147.5 | 1,184.0 | +11.0 | +0.9 | 2,818,000 |
| 4/17 | 1,222.0 | 1,225.0 | 1,160.5 | 1,173.0 | -45.0 | -3.7 | 4,307,200 |
| 4/16 | 1,248.0 | 1,256.0 | 1,218.0 | 1,218.0 | -40.0 | -3.2 | 3,762,400 |
| 4/15 | 1,202.0 | 1,258.0 | 1,192.5 | 1,258.0 | +35.0 | +2.9 | 3,338,100 |
| 4/12 | 1,232.0 | 1,234.5 | 1,212.0 | 1,223.0 | -8.0 | -0.7 | 2,852,600 |
| 4/11 | 1,193.0 | 1,247.5 | 1,181.0 | 1,231.0 | +29.0 | +2.4 | 3,288,100 |
| 4/10 | 1,165.0 | 1,214.5 | 1,156.0 | 1,202.0 | +39.0 | +3.4 | 2,723,500 |
| 4/9 | 1,158.5 | 1,166.5 | 1,150.0 | 1,163.0 | +4.5 | +0.4 | 1,312,100 |
| 4/8 | 1,163.5 | 1,165.0 | 1,148.0 | 1,158.5 | +0.5 | +0.0 | 1,237,200 |
| 4/5 | 1,160.5 | 1,168.0 | 1,142.0 | 1,158.0 | -18.0 | -1.5 | 1,819,700 |
| 4/4 | 1,145.0 | 1,184.5 | 1,144.5 | 1,176.0 | +34.0 | +3.0 | 3,012,300 |
| 4/3 | 1,114.5 | 1,151.5 | 1,113.0 | 1,142.0 | +27.5 | +2.5 | 2,082,500 |
| 4/2 | 1,120.0 | 1,130.5 | 1,110.5 | 1,114.5 | -5.5 | -0.5 | 2,031,400 |
| 4/1 | 1,165.0 | 1,165.0 | 1,120.0 | 1,120.0 | -39.5 | -3.4 | 2,371,600 |
| 3/29 | 1,139.5 | 1,168.5 | 1,137.5 | 1,159.5 | +21.5 | +1.9 | 2,143,200 |
| 3/28 | 1,125.0 | 1,166.0 | 1,122.0 | 1,138.0 | +0.5 | +0.0 | 2,541,600 |
| 3/27 | 1,161.0 | 1,167.0 | 1,137.5 | 1,137.5 | -15.0 | -1.3 | 2,631,400 |
| 3/26 | 1,151.5 | 1,162.0 | 1,147.5 | 1,152.5 | -5.0 | -0.4 | 1,444,700 |
| 3/25 | 1,170.0 | 1,173.5 | 1,152.0 | 1,157.5 | -2.0 | -0.2 | 1,873,300 |
| 3/22 | 1,158.5 | 1,169.0 | 1,147.0 | 1,159.5 | +6.5 | +0.6 | 1,637,700 |
| 3/21 | 1,149.0 | 1,154.0 | 1,128.0 | 1,153.0 | +15.0 | +1.3 | 2,118,500 |
| 3/19 | 1,133.0 | 1,148.0 | 1,129.0 | 1,138.0 | +8.5 | +0.8 | 1,548,500 |
| 3/18 | 1,156.0 | 1,156.0 | 1,117.0 | 1,129.5 | -9.5 | -0.8 | 2,437,100 |
| 3/15 | 1,124.5 | 1,147.0 | 1,112.0 | 1,139.0 | +9.0 | +0.8 | 2,921,800 |
| 3/14 | 1,075.0 | 1,130.0 | 1,073.5 | 1,130.0 | +53.5 | +5.0 | 4,179,300 |
▶︎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