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
951
円
(19:04)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,053.0 | 1,106.5 | 950.0 | 950.0 | -162.5 | -14.6 | 46,452,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 847.0 | 889.0 | 829.0 | 854.0 | +7.0 | +0.8 | 26,382,300 |
| 22/03 | 910.0 | 928.0 | 846.0 | 847.0 | -55.0 | -6.1 | 38,202,100 |
| 22/02 | 880.0 | 916.0 | 860.0 | 902.0 | 0 | 0.0 | 24,618,300 |
| 22/01 | 933.0 | 965.0 | 890.0 | 902.0 | -29.0 | -3.1 | 21,711,100 |
| 21/12 | 897.0 | 958.0 | 893.0 | 931.0 | +40.0 | +4.5 | 24,127,000 |
| 21/11 | 895.0 | 901.0 | 854.0 | 891.0 | -54.0 | -5.7 | 36,041,300 |
| 21/10 | 1,010.0 | 1,037.0 | 931.0 | 945.0 | -74.0 | -7.3 | 33,244,300 |
| 21/09 | 1,031.0 | 1,082.0 | 1,018.0 | 1,019.0 | -7.0 | -0.7 | 31,942,700 |
| 21/08 | 988.0 | 1,040.0 | 987.0 | 1,026.0 | +34.0 | +3.4 | 23,754,900 |
| 21/07 | 1,019.0 | 1,048.0 | 990.0 | 992.0 | -22.0 | -2.2 | 31,381,800 |
| 21/06 | 1,073.0 | 1,075.0 | 1,004.0 | 1,014.0 | -50.0 | -4.7 | 42,660,500 |
| 21/05 | 1,233.0 | 1,263.0 | 1,031.0 | 1,064.0 | -156.0 | -12.8 | 81,385,500 |
| 21/04 | 1,358.0 | 1,364.0 | 1,219.0 | 1,220.0 | -139.0 | -10.2 | 19,626,100 |
| 21/03 | 1,272.0 | 1,440.0 | 1,268.0 | 1,359.0 | +88.0 | +6.9 | 27,043,900 |
| 21/02 | 1,291.0 | 1,330.0 | 1,260.0 | 1,271.0 | -18.0 | -1.4 | 14,746,600 |
| 21/01 | 1,218.0 | 1,332.0 | 1,214.0 | 1,289.0 | +80.0 | +6.6 | 17,766,300 |
| 20/12 | 1,334.0 | 1,335.0 | 1,202.0 | 1,209.0 | -118.0 | -8.9 | 19,977,700 |
| 20/11 | 1,320.0 | 1,425.0 | 1,320.0 | 1,327.0 | +12.0 | +0.9 | 23,370,100 |
| 20/10 | 1,320.0 | 1,358.0 | 1,296.0 | 1,315.0 | -4.0 | -0.3 | 14,500,400 |
| 20/09 | 1,295.0 | 1,372.0 | 1,279.0 | 1,319.0 | +27.0 | +2.1 | 21,494,800 |
| 20/08 | 1,285.0 | 1,358.0 | 1,281.0 | 1,292.0 | +4.0 | +0.3 | 14,550,700 |
| 20/07 | 1,450.0 | 1,451.0 | 1,286.0 | 1,288.0 | -153.0 | -10.6 | 21,036,700 |
| 20/06 | 1,497.0 | 1,513.0 | 1,422.0 | 1,441.0 | -39.0 | -2.6 | 19,144,400 |
| 20/05 | 1,435.0 | 1,508.0 | 1,417.0 | 1,480.0 | +34.0 | +2.4 | 18,383,100 |
| 20/04 | 1,489.0 | 1,535.0 | 1,443.0 | 1,446.0 | -62.0 | -4.1 | 22,084,000 |
| 20/03 | 1,406.0 | 1,539.0 | 1,241.0 | 1,508.0 | +72.0 | +5.0 | 49,205,100 |
| 20/02 | 1,429.0 | 1,531.0 | 1,424.0 | 1,436.0 | -1.0 | -0.1 | 22,411,600 |
| 20/01 | 1,426.0 | 1,448.0 | 1,397.0 | 1,437.0 | +7.0 | +0.5 | 24,827,100 |
| 19/12 | 1,457.0 | 1,487.0 | 1,423.0 | 1,430.0 | -17.0 | -1.2 | 23,643,600 |
| 19/11 | 1,450.0 | 1,492.0 | 1,436.0 | 1,447.0 | +6.0 | +0.4 | 26,395,000 |
▶︎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
