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
976
円
(22:12)
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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,012.0 | 1,026.5 | 1,011.0 | 1,015.0 | -1.0 | -0.1 | 1,593,500 |
| 7/9 | 1,011.0 | 1,027.0 | 1,011.0 | 1,016.0 | +6.0 | +0.6 | 1,335,700 |
| 7/8 | 1,030.0 | 1,030.0 | 1,010.0 | 1,010.0 | -22.5 | -2.2 | 2,219,300 |
| 7/5 | 1,052.5 | 1,055.5 | 1,032.5 | 1,032.5 | -19.0 | -1.8 | 1,738,900 |
| 7/4 | 1,067.0 | 1,073.0 | 1,051.0 | 1,051.5 | -4.0 | -0.4 | 1,370,800 |
| 7/3 | 1,045.5 | 1,060.5 | 1,037.5 | 1,055.5 | +6.5 | +0.6 | 1,560,300 |
| 7/2 | 1,038.0 | 1,052.0 | 1,037.5 | 1,049.0 | +11.0 | +1.1 | 1,415,200 |
| 7/1 | 1,069.0 | 1,069.0 | 1,038.0 | 1,038.0 | -18.5 | -1.8 | 2,271,600 |
| 6/28 | 1,080.5 | 1,086.5 | 1,050.0 | 1,056.5 | -30.5 | -2.8 | 2,351,000 |
| 6/27 | 1,080.0 | 1,093.0 | 1,077.5 | 1,087.0 | +4.5 | +0.4 | 1,321,100 |
| 6/26 | 1,084.0 | 1,088.5 | 1,077.0 | 1,082.5 | -1.5 | -0.1 | 1,530,300 |
| 6/25 | 1,077.0 | 1,087.5 | 1,074.0 | 1,084.0 | +18.0 | +1.7 | 1,345,200 |
| 6/24 | 1,048.0 | 1,070.5 | 1,045.0 | 1,066.0 | +18.5 | +1.8 | 1,810,800 |
| 6/21 | 1,067.0 | 1,070.0 | 1,046.0 | 1,047.5 | -17.5 | -1.6 | 2,592,800 |
| 6/20 | 1,068.0 | 1,068.0 | 1,050.0 | 1,065.0 | -4.5 | -0.4 | 1,234,600 |
| 6/19 | 1,058.0 | 1,071.5 | 1,057.0 | 1,069.5 | +11.5 | +1.1 | 1,280,800 |
| 6/18 | 1,066.0 | 1,072.0 | 1,050.0 | 1,058.0 | -8.5 | -0.8 | 1,431,500 |
| 6/17 | 1,059.5 | 1,073.0 | 1,057.0 | 1,066.5 | -14.5 | -1.3 | 1,992,500 |
| 6/14 | 1,050.5 | 1,087.0 | 1,050.5 | 1,081.0 | +31.0 | +3.0 | 1,925,900 |
| 6/13 | 1,082.0 | 1,085.0 | 1,049.0 | 1,050.0 | -39.0 | -3.6 | 2,939,800 |
| 6/12 | 1,097.0 | 1,098.0 | 1,082.5 | 1,089.0 | -11.0 | -1.0 | 1,655,100 |
| 6/11 | 1,117.0 | 1,121.0 | 1,100.0 | 1,100.0 | -17.0 | -1.5 | 1,569,600 |
| 6/10 | 1,119.0 | 1,129.5 | 1,107.0 | 1,117.0 | +2.0 | +0.2 | 1,326,500 |
| 6/7 | 1,125.0 | 1,139.5 | 1,115.0 | 1,115.0 | -5.0 | -0.5 | 1,550,800 |
| 6/6 | 1,115.0 | 1,125.5 | 1,108.0 | 1,120.0 | +10.0 | +0.9 | 1,833,100 |
| 6/5 | 1,099.5 | 1,123.5 | 1,090.5 | 1,110.0 | +15.5 | +1.4 | 2,474,000 |
| 6/4 | 1,107.0 | 1,118.5 | 1,087.5 | 1,094.5 | -21.5 | -1.9 | 2,802,900 |
| 6/3 | 1,151.0 | 1,155.0 | 1,112.0 | 1,116.0 | -9.0 | -0.8 | 2,839,900 |
| 5/31 | 1,088.5 | 1,127.0 | 1,080.0 | 1,125.0 | +50.0 | +4.7 | 3,162,500 |
| 5/30 | 1,098.0 | 1,105.5 | 1,062.0 | 1,075.0 | -51.0 | -4.5 | 4,290,400 |
▶︎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
