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
969.2
円
取引時間外
(15:24)
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 | 965.9 | 965.9 | -34.0 | -3.4 | 6,168,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 991.4 | 1,019.0 | 991.1 | 1,002.5 | +5.3 | +0.5 | 1,743,000 |
| 10/7 | 1,000.0 | 1,004.0 | 988.1 | 997.2 | +5.9 | +0.6 | 1,777,300 |
| 10/4 | 979.5 | 996.5 | 979.5 | 991.3 | +15.6 | +1.6 | 1,154,800 |
| 10/3 | 987.4 | 999.7 | 974.8 | 975.7 | +2.6 | +0.3 | 1,833,700 |
| 10/2 | 970.2 | 987.5 | 966.8 | 973.1 | +2.9 | +0.3 | 1,698,300 |
| 10/1 | 973.3 | 982.0 | 966.4 | 970.2 | -6.8 | -0.7 | 2,286,900 |
| 9/30 | 994.2 | 1,000.0 | 974.5 | 977.0 | -50.0 | -4.9 | 2,818,600 |
| 9/27 | 1,000.0 | 1,028.0 | 999.2 | 1,027.0 | +14.5 | +1.4 | 1,678,200 |
| 9/26 | 998.5 | 1,012.5 | 988.3 | 1,012.5 | +20.3 | +2.1 | 1,817,600 |
| 9/25 | 997.5 | 999.9 | 982.6 | 992.2 | +1.5 | +0.2 | 1,479,300 |
| 9/24 | 992.8 | 999.8 | 986.7 | 990.7 | +6.4 | +0.7 | 1,625,900 |
| 9/20 | 992.0 | 999.0 | 982.0 | 984.3 | -6.5 | -0.7 | 1,929,100 |
| 9/19 | 988.0 | 996.4 | 982.9 | 990.8 | +6.2 | +0.6 | 1,239,900 |
| 9/18 | 972.0 | 986.0 | 969.1 | 984.6 | +19.4 | +2.0 | 1,249,900 |
| 9/17 | 982.6 | 987.8 | 953.8 | 965.2 | -9.5 | -1.0 | 1,414,800 |
| 9/13 | 980.0 | 984.8 | 971.5 | 974.7 | -13.8 | -1.4 | 1,387,300 |
| 9/12 | 986.1 | 994.0 | 977.6 | 988.5 | +12.3 | +1.3 | 1,198,300 |
| 9/11 | 996.2 | 1,000.0 | 968.1 | 976.2 | -27.3 | -2.7 | 1,801,900 |
| 9/10 | 1,011.5 | 1,012.0 | 998.1 | 1,003.5 | -4.5 | -0.5 | 971,400 |
| 9/9 | 992.0 | 1,017.0 | 983.4 | 1,008.0 | -3.0 | -0.3 | 1,340,100 |
| 9/6 | 1,008.0 | 1,033.0 | 1,005.5 | 1,011.0 | +10.5 | +1.1 | 1,295,700 |
| 9/5 | 1,002.0 | 1,020.0 | 997.1 | 1,000.5 | -12.0 | -1.2 | 1,051,300 |
| 9/4 | 1,024.5 | 1,029.0 | 1,004.5 | 1,012.5 | -21.5 | -2.1 | 1,635,600 |
| 9/3 | 1,025.5 | 1,040.0 | 1,023.0 | 1,034.0 | +11.0 | +1.1 | 982,700 |
| 9/2 | 1,012.0 | 1,031.5 | 1,010.0 | 1,023.0 | +16.5 | +1.6 | 1,040,100 |
| 8/30 | 1,004.0 | 1,017.0 | 1,004.0 | 1,006.5 | +2.0 | +0.2 | 1,111,400 |
| 8/29 | 1,007.0 | 1,007.0 | 998.5 | 1,004.5 | -1.5 | -0.2 | 820,000 |
| 8/28 | 1,013.0 | 1,015.5 | 1,002.0 | 1,006.0 | -13.5 | -1.3 | 721,800 |
| 8/27 | 1,025.0 | 1,025.5 | 1,011.5 | 1,019.5 | -0.5 | -0.1 | 529,000 |
| 8/26 | 1,029.5 | 1,029.5 | 1,009.0 | 1,020.0 | -6.0 | -0.6 | 814,900 |
▶︎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
