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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 970.3 | 974.8 | 950.0 | 950.0 | -15.9 | -1.7 | 3,933,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,038.0 | 1,058.0 | 965.9 | 965.9 | -63.1 | -6.1 | 13,798,400 |
| 11/15 | 1,073.5 | 1,106.5 | 994.9 | 1,029.0 | -59.5 | -5.5 | 12,177,100 |
| 11/8 | 1,081.5 | 1,106.0 | 1,061.5 | 1,088.5 | -3.5 | -0.3 | 8,040,700 |
| 11/1 | 992.3 | 1,114.5 | 981.2 | 1,092.0 | +96.4 | +9.7 | 15,535,700 |
| 10/25 | 1,081.0 | 1,081.0 | 994.0 | 995.6 | -86.4 | -8.0 | 7,419,700 |
| 10/18 | 995.0 | 1,086.0 | 983.0 | 1,082.0 | +96.2 | +9.8 | 11,825,100 |
| 10/11 | 1,000.0 | 1,019.0 | 985.8 | 985.8 | -5.5 | -0.6 | 7,535,400 |
| 10/4 | 994.2 | 1,000.0 | 966.4 | 991.3 | -35.7 | -3.5 | 9,792,300 |
| 9/27 | 992.8 | 1,028.0 | 982.6 | 1,027.0 | +42.7 | +4.3 | 6,601,000 |
| 9/20 | 982.6 | 999.0 | 953.8 | 984.3 | +9.6 | +1.0 | 5,833,700 |
| 9/13 | 992.0 | 1,017.0 | 968.1 | 974.7 | -36.3 | -3.6 | 6,699,000 |
| 9/6 | 1,012.0 | 1,040.0 | 997.1 | 1,011.0 | +4.5 | +0.5 | 6,005,400 |
| 8/30 | 1,029.5 | 1,029.5 | 998.5 | 1,006.5 | -19.5 | -1.9 | 3,997,100 |
| 8/23 | 996.0 | 1,047.5 | 985.0 | 1,026.0 | +29.8 | +3.0 | 8,826,200 |
| 8/16 | 959.1 | 1,016.0 | 953.2 | 996.2 | +49.7 | +5.3 | 7,598,400 |
| 8/9 | 930.0 | 1,008.0 | 838.5 | 946.5 | -33.9 | -3.5 | 17,107,100 |
| 8/2 | 1,030.0 | 1,089.5 | 976.0 | 980.4 | -42.6 | -4.2 | 17,294,900 |
| 7/26 | 1,066.0 | 1,068.0 | 1,002.5 | 1,023.0 | -31.5 | -3.0 | 8,756,800 |
| 7/19 | 1,040.5 | 1,078.0 | 1,038.5 | 1,054.5 | +8.5 | +0.8 | 6,502,000 |
| 7/12 | 1,030.0 | 1,048.0 | 1,010.0 | 1,046.0 | +13.5 | +1.3 | 8,713,600 |
| 7/5 | 1,069.0 | 1,073.0 | 1,032.5 | 1,032.5 | -24.0 | -2.3 | 8,356,800 |
| 6/28 | 1,048.0 | 1,093.0 | 1,045.0 | 1,056.5 | +9.0 | +0.9 | 8,358,400 |
| 6/21 | 1,059.5 | 1,073.0 | 1,046.0 | 1,047.5 | -33.5 | -3.1 | 8,532,200 |
| 6/14 | 1,119.0 | 1,129.5 | 1,049.0 | 1,081.0 | -34.0 | -3.1 | 9,416,900 |
| 6/7 | 1,151.0 | 1,155.0 | 1,087.5 | 1,115.0 | -10.0 | -0.9 | 11,500,700 |
| 5/31 | 1,047.0 | 1,181.0 | 1,042.0 | 1,125.0 | +78.0 | +7.5 | 20,444,600 |
| 5/24 | 1,017.5 | 1,070.5 | 1,012.0 | 1,047.0 | +31.5 | +3.1 | 11,633,500 |
| 5/17 | 1,002.5 | 1,052.5 | 984.2 | 1,015.5 | +9.5 | +0.9 | 13,900,300 |
| 5/10 | 1,005.0 | 1,024.5 | 995.0 | 1,006.0 | +4.0 | +0.4 | 12,225,800 |
| 5/2 | 1,037.0 | 1,090.0 | 976.8 | 1,002.0 | -38.0 | -3.7 | 25,758,900 |
▶︎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
