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
945.3
円
(09:40)
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 | 945.0 | 945.6 | -166.9 | -15.0 | 43,226,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,974.0 | 1,992.0 | 1,793.0 | 1,832.0 | -142.0 | -7.2 | 13,907,000 |
| 09/09 | 2,030.0 | 2,040.0 | 1,959.0 | 1,974.0 | -71.0 | -3.5 | 8,989,000 |
| 09/08 | 2,000.0 | 2,050.0 | 1,954.0 | 2,045.0 | +63.0 | +3.2 | 7,505,800 |
| 09/07 | 2,020.0 | 2,040.0 | 1,953.0 | 1,982.0 | -33.0 | -1.6 | 10,819,800 |
| 09/06 | 1,960.0 | 2,025.0 | 1,919.0 | 2,015.0 | +52.0 | +2.7 | 12,265,600 |
| 09/05 | 2,010.0 | 2,060.0 | 1,942.0 | 1,963.0 | -27.0 | -1.4 | 9,619,000 |
| 09/04 | 2,120.0 | 2,180.0 | 1,971.0 | 1,990.0 | -150.0 | -7.0 | 10,207,700 |
| 09/03 | 2,310.0 | 2,340.0 | 1,987.0 | 2,140.0 | -210.0 | -8.9 | 13,733,900 |
| 09/02 | 2,330.0 | 2,370.0 | 2,235.0 | 2,350.0 | 0 | 0.0 | 9,888,600 |
| 09/01 | 2,375.0 | 2,390.0 | 2,155.0 | 2,350.0 | -20.0 | -0.8 | 9,158,800 |
| 08/12 | 2,340.0 | 2,425.0 | 2,315.0 | 2,370.0 | +5.0 | +0.2 | 10,010,200 |
| 08/11 | 2,430.0 | 2,480.0 | 2,300.0 | 2,365.0 | -5.0 | -0.2 | 11,017,600 |
| 08/10 | 2,215.0 | 2,435.0 | 1,802.0 | 2,370.0 | +195.0 | +9.0 | 21,856,400 |
| 08/09 | 2,430.0 | 2,495.0 | 2,160.0 | 2,175.0 | -285.0 | -11.6 | 12,831,700 |
| 08/08 | 2,315.0 | 2,460.0 | 2,285.0 | 2,460.0 | +145.0 | +6.3 | 10,871,500 |
| 08/07 | 2,280.0 | 2,320.0 | 2,175.0 | 2,315.0 | +50.0 | +2.2 | 12,232,200 |
| 08/06 | 2,265.0 | 2,290.0 | 2,115.0 | 2,265.0 | +5.0 | +0.2 | 14,407,400 |
| 08/05 | 2,260.0 | 2,355.0 | 2,215.0 | 2,260.0 | -25.0 | -1.1 | 15,346,800 |
| 08/04 | 2,230.0 | 2,385.0 | 2,225.0 | 2,285.0 | +65.0 | +2.9 | 9,733,800 |
| 08/03 | 2,155.0 | 2,315.0 | 2,120.0 | 2,220.0 | +25.0 | +1.1 | 11,989,800 |
| 08/02 | 2,255.0 | 2,390.0 | 2,155.0 | 2,195.0 | -75.0 | -3.3 | 12,749,200 |
| 08/01 | 2,180.0 | 2,270.0 | 2,045.0 | 2,270.0 | +95.0 | +4.4 | 14,669,400 |
| 07/12 | 2,415.0 | 2,475.0 | 2,160.0 | 2,175.0 | -235.0 | -9.8 | 14,013,600 |
| 07/11 | 2,255.0 | 2,480.0 | 2,160.0 | 2,410.0 | +145.0 | +6.4 | 22,814,600 |
| 07/10 | 2,330.0 | 2,425.0 | 2,210.0 | 2,265.0 | -70.0 | -3.0 | 14,375,200 |
| 07/09 | 2,305.0 | 2,410.0 | 2,270.0 | 2,335.0 | +35.0 | +1.5 | 14,742,200 |
| 07/08 | 2,270.0 | 2,420.0 | 2,235.0 | 2,300.0 | +30.0 | +1.3 | 18,157,900 |
| 07/07 | 2,435.0 | 2,475.0 | 2,250.0 | 2,270.0 | -170.0 | -7.0 | 12,838,400 |
| 07/06 | 2,600.0 | 2,635.0 | 2,380.0 | 2,440.0 | -145.0 | -5.6 | 13,763,200 |
| 07/05 | 2,655.0 | 2,655.0 | 2,500.0 | 2,585.0 | -75.0 | -2.8 | 11,342,600 |
▶︎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
