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
953
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,241.0 | 1,250.0 | 1,202.0 | 1,215.0 | -17.0 | -1.4 | 23,428,400 |
| 17/03 | 1,250.0 | 1,292.0 | 1,225.0 | 1,232.0 | -6.0 | -0.5 | 30,511,800 |
| 17/02 | 1,254.0 | 1,267.0 | 1,210.0 | 1,238.0 | -32.0 | -2.5 | 27,193,900 |
| 17/01 | 1,384.0 | 1,408.0 | 1,270.0 | 1,270.0 | -101.0 | -7.4 | 21,462,400 |
| 16/12 | 1,313.0 | 1,479.0 | 1,263.0 | 1,371.0 | +69.0 | +5.3 | 34,624,400 |
| 16/11 | 1,214.0 | 1,330.0 | 1,159.0 | 1,302.0 | +74.0 | +6.0 | 28,617,400 |
| 16/10 | 1,279.0 | 1,296.0 | 1,202.0 | 1,228.0 | -39.0 | -3.1 | 17,692,800 |
| 16/09 | 1,225.0 | 1,380.0 | 1,221.0 | 1,267.0 | +25.0 | +2.0 | 22,648,400 |
| 16/08 | 1,275.0 | 1,278.0 | 1,167.0 | 1,242.0 | -51.0 | -3.9 | 19,731,600 |
| 16/07 | 1,312.0 | 1,383.0 | 1,261.0 | 1,293.0 | -6.0 | -0.5 | 18,381,500 |
| 16/06 | 1,382.0 | 1,419.0 | 1,200.0 | 1,299.0 | -90.0 | -6.5 | 22,038,600 |
| 16/05 | 1,370.0 | 1,458.0 | 1,340.0 | 1,389.0 | -37.0 | -2.6 | 20,965,400 |
| 16/04 | 1,510.0 | 1,512.0 | 1,369.0 | 1,426.0 | -94.0 | -6.2 | 22,810,000 |
| 16/03 | 1,494.0 | 1,634.0 | 1,477.0 | 1,520.0 | +12.0 | +0.8 | 27,719,000 |
| 16/02 | 1,594.0 | 1,668.0 | 1,473.0 | 1,508.0 | -87.0 | -5.5 | 28,955,100 |
| 16/01 | 1,590.0 | 1,664.0 | 1,411.0 | 1,595.0 | -5.0 | -0.3 | 28,544,600 |
| 15/12 | 1,587.0 | 1,646.0 | 1,495.0 | 1,600.0 | +23.0 | +1.5 | 23,955,400 |
| 15/11 | 1,750.0 | 1,760.0 | 1,574.0 | 1,577.0 | -257.0 | -14.0 | 20,115,000 |
| 15/10 | 1,656.0 | 1,846.0 | 1,622.0 | 1,834.0 | +187.0 | +11.4 | 12,973,800 |
| 15/09 | 1,750.0 | 1,758.0 | 1,596.0 | 1,647.0 | -127.0 | -7.2 | 20,167,100 |
| 15/08 | 1,857.0 | 1,944.0 | 1,646.0 | 1,774.0 | -81.0 | -4.4 | 23,972,500 |
| 15/07 | 1,781.0 | 1,904.0 | 1,693.0 | 1,855.0 | +69.0 | +3.9 | 21,788,500 |
| 15/06 | 1,865.0 | 1,924.0 | 1,752.0 | 1,786.0 | -98.0 | -5.2 | 26,292,600 |
| 15/05 | 1,727.0 | 1,955.0 | 1,706.0 | 1,884.0 | +132.0 | +7.5 | 22,940,900 |
| 15/04 | 1,558.0 | 1,760.0 | 1,547.0 | 1,752.0 | +186.0 | +11.9 | 19,059,300 |
| 15/03 | 1,576.0 | 1,632.0 | 1,540.0 | 1,566.0 | -9.0 | -0.6 | 21,549,400 |
| 15/02 | 1,636.0 | 1,706.0 | 1,568.0 | 1,575.0 | -61.0 | -3.7 | 26,737,100 |
| 15/01 | 1,566.0 | 1,654.0 | 1,423.0 | 1,636.0 | +56.0 | +3.5 | 21,451,300 |
| 14/12 | 1,548.0 | 1,633.0 | 1,517.0 | 1,580.0 | +48.0 | +3.1 | 14,277,500 |
| 14/11 | 1,500.0 | 1,607.0 | 1,471.0 | 1,532.0 | +78.0 | +5.4 | 15,341,500 |
▶︎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
