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
1,015
円
(23:11)
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) | 721.0 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,005.0 | 1,018.5 | 995.0 | 1,011.0 | +9.0 | +0.9 | 4,090,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,058.0 | 1,084.0 | 1,054.5 | 1,076.5 | +23.5 | +2.2 | 2,233,500 |
| 3/12 | 1,059.0 | 1,065.0 | 1,033.0 | 1,053.0 | -14.5 | -1.4 | 1,441,000 |
| 3/11 | 1,062.0 | 1,070.5 | 1,046.5 | 1,067.5 | +3.0 | +0.3 | 2,471,000 |
| 3/8 | 1,058.0 | 1,067.0 | 1,050.5 | 1,064.5 | +11.0 | +1.0 | 2,933,800 |
| 3/7 | 1,030.0 | 1,057.0 | 1,026.0 | 1,053.5 | +26.0 | +2.5 | 2,661,700 |
| 3/6 | 1,012.5 | 1,035.5 | 1,008.5 | 1,027.5 | +15.5 | +1.5 | 2,094,800 |
| 3/5 | 1,005.5 | 1,020.5 | 1,002.0 | 1,012.0 | +8.0 | +0.8 | 1,974,000 |
| 3/4 | 1,017.0 | 1,020.5 | 1,002.0 | 1,004.0 | -14.5 | -1.4 | 1,722,200 |
| 3/1 | 1,017.5 | 1,020.0 | 1,008.0 | 1,018.5 | +8.0 | +0.8 | 1,391,600 |
| 2/29 | 1,025.0 | 1,026.5 | 1,004.0 | 1,010.5 | -13.5 | -1.3 | 2,359,700 |
| 2/28 | 1,007.5 | 1,033.5 | 1,005.5 | 1,024.0 | +24.5 | +2.5 | 3,695,400 |
| 2/27 | 1,003.5 | 1,020.0 | 996.3 | 999.5 | -14.5 | -1.4 | 2,669,100 |
| 2/26 | 1,012.5 | 1,023.0 | 1,010.0 | 1,014.0 | +9.5 | +1.0 | 2,260,000 |
| 2/22 | 1,000.0 | 1,013.0 | 996.5 | 1,004.5 | +9.3 | +0.9 | 2,342,500 |
| 2/21 | 993.0 | 998.7 | 987.2 | 995.2 | +5.6 | +0.6 | 2,271,100 |
| 2/20 | 994.0 | 994.0 | 980.7 | 989.6 | -0.4 | +0.0 | 1,915,000 |
| 2/19 | 974.8 | 990.0 | 970.9 | 990.0 | +14.0 | +1.4 | 2,007,800 |
| 2/16 | 971.0 | 980.5 | 969.0 | 976.0 | +5.5 | +0.6 | 2,262,000 |
| 2/15 | 985.0 | 986.5 | 969.5 | 970.5 | -8.5 | -0.9 | 2,200,800 |
| 2/14 | 991.9 | 993.9 | 976.3 | 979.0 | -14.5 | -1.5 | 2,238,400 |
| 2/13 | 984.3 | 994.0 | 979.0 | 993.5 | +19.0 | +2.0 | 2,903,300 |
| 2/9 | 975.6 | 986.0 | 967.6 | 974.5 | -5.7 | -0.6 | 2,338,400 |
| 2/8 | 990.4 | 991.8 | 967.5 | 980.2 | -8.2 | -0.8 | 3,518,100 |
| 2/7 | 982.0 | 990.5 | 979.8 | 988.4 | +5.6 | +0.6 | 1,926,000 |
| 2/6 | 999.0 | 1,002.0 | 982.5 | 982.8 | -21.2 | -2.1 | 4,182,300 |
| 2/5 | 999.0 | 1,014.0 | 994.4 | 1,004.0 | +10.4 | +1.1 | 3,014,300 |
▶︎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