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
1,015
円
取引時間外
(23:11)
株価は20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) | 724.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,258.0 (24/04/15) | 967.5 (24/02/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,005.0 | 1,018.5 | 995.0 | 1,011.0 | +9.0 | +0.9 | 8,181,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,037.0 | 1,090.0 | 976.8 | 1,002.0 | -38.0 | -3.7 | 25,758,900 |
| 4/26 | 1,170.0 | 1,201.0 | 1,037.5 | 1,040.0 | -122.0 | -10.5 | 22,073,300 |
| 4/19 | 1,202.0 | 1,258.0 | 1,125.0 | 1,162.0 | -61.0 | -5.0 | 17,928,100 |
| 4/12 | 1,163.5 | 1,247.5 | 1,148.0 | 1,223.0 | +65.0 | +5.6 | 11,413,500 |
| 4/5 | 1,165.0 | 1,184.5 | 1,110.5 | 1,158.0 | -1.5 | -0.1 | 11,317,500 |
| 3/29 | 1,170.0 | 1,173.5 | 1,122.0 | 1,159.5 | 0 | 0.0 | 10,634,200 |
| 3/22 | 1,156.0 | 1,169.0 | 1,117.0 | 1,159.5 | +20.5 | +1.8 | 7,741,800 |
| 3/15 | 1,062.0 | 1,147.0 | 1,033.0 | 1,139.0 | +74.5 | +7.0 | 13,246,600 |
| 3/8 | 1,017.0 | 1,067.0 | 1,002.0 | 1,064.5 | +46.0 | +4.5 | 11,386,500 |
| 3/1 | 1,012.5 | 1,033.5 | 996.3 | 1,018.5 | +14.0 | +1.4 | 12,375,800 |
| 2/22 | 974.8 | 1,013.0 | 970.9 | 1,004.5 | +28.5 | +2.9 | 8,536,400 |
| 2/16 | 984.3 | 994.0 | 969.0 | 976.0 | +1.5 | +0.2 | 9,604,500 |
| 2/9 | 999.0 | 1,014.0 | 967.5 | 974.5 | -19.1 | -1.9 | 14,979,100 |
| 2/2 | 1,024.0 | 1,069.0 | 982.2 | 993.6 | -27.4 | -2.7 | 19,494,500 |
| 1/26 | 1,021.0 | 1,041.5 | 1,010.0 | 1,021.0 | -1.0 | -0.1 | 6,996,400 |
| 1/19 | 1,041.5 | 1,072.5 | 1,014.0 | 1,022.0 | -19.0 | -1.8 | 8,388,300 |
| 1/12 | 1,049.0 | 1,067.0 | 1,033.0 | 1,041.0 | -7.0 | -0.7 | 6,495,600 |
| 1/5 | 991.2 | 1,048.0 | 978.1 | 1,048.0 | +41.5 | +4.1 | 4,012,600 |
| 12/29 | 983.0 | 1,006.5 | 970.1 | 1,006.5 | +33.7 | +3.5 | 6,869,500 |
| 12/22 | 1,008.0 | 1,010.0 | 960.1 | 972.8 | -50.7 | -5.0 | 9,810,600 |
| 12/15 | 1,027.5 | 1,083.0 | 1,005.0 | 1,023.5 | -6.0 | -0.6 | 12,351,300 |
| 12/8 | 989.0 | 1,038.0 | 972.7 | 1,029.5 | +39.7 | +4.0 | 11,883,500 |
| 12/1 | 992.3 | 998.9 | 960.4 | 989.8 | -2.6 | -0.3 | 11,341,300 |
| 11/24 | 999.7 | 1,010.0 | 970.1 | 992.4 | -1.2 | -0.1 | 8,812,400 |
| 11/17 | 1,007.5 | 1,017.0 | 957.1 | 993.6 | -13.4 | -1.3 | 11,628,000 |
| 11/10 | 1,110.0 | 1,134.5 | 980.0 | 1,007.0 | -91.5 | -8.3 | 18,015,100 |
| 11/2 | 946.0 | 1,099.0 | 918.5 | 1,098.5 | +148.4 | +15.6 | 23,354,300 |
| 10/27 | 926.0 | 959.6 | 905.0 | 950.1 | +28.8 | +3.1 | 9,585,700 |
| 10/20 | 915.4 | 935.7 | 902.6 | 921.3 | -5.0 | -0.5 | 7,119,900 |
| 10/13 | 913.0 | 939.5 | 895.7 | 926.3 | +34.2 | +3.8 | 6,391,200 |
▶︎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