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
935.5
円
(13:31)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 970.3 | 974.8 | 933.7 | 935.0 | -30.9 | -3.2 | 5,719,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,418.0 | 1,461.0 | 1,400.0 | 1,425.0 | +7.0 | +0.5 | 5,689,500 |
| 9/13 | 1,345.0 | 1,423.0 | 1,341.0 | 1,418.0 | +67.0 | +5.0 | 6,841,300 |
| 9/6 | 1,350.0 | 1,373.0 | 1,347.0 | 1,351.0 | -6.0 | -0.4 | 3,561,900 |
| 8/30 | 1,333.0 | 1,362.0 | 1,330.0 | 1,357.0 | +9.0 | +0.7 | 3,803,300 |
| 8/23 | 1,336.0 | 1,353.0 | 1,333.0 | 1,348.0 | +23.0 | +1.7 | 3,335,700 |
| 8/16 | 1,345.0 | 1,354.0 | 1,305.0 | 1,325.0 | -17.0 | -1.3 | 4,850,700 |
| 8/9 | 1,328.0 | 1,351.0 | 1,312.0 | 1,342.0 | +2.0 | +0.2 | 4,690,900 |
| 8/2 | 1,362.0 | 1,383.0 | 1,320.0 | 1,340.0 | -21.0 | -1.5 | 8,517,000 |
| 7/26 | 1,354.0 | 1,366.0 | 1,338.0 | 1,361.0 | -2.0 | -0.2 | 3,660,700 |
| 7/19 | 1,355.0 | 1,368.0 | 1,337.0 | 1,363.0 | +2.0 | +0.2 | 4,366,000 |
| 7/12 | 1,354.0 | 1,379.0 | 1,347.0 | 1,361.0 | 0 | 0.0 | 4,253,200 |
| 7/5 | 1,367.0 | 1,397.0 | 1,355.0 | 1,361.0 | +3.0 | +0.2 | 4,573,400 |
| 6/28 | 1,379.0 | 1,393.0 | 1,341.0 | 1,358.0 | -19.0 | -1.4 | 5,264,900 |
| 6/21 | 1,371.0 | 1,388.0 | 1,358.0 | 1,377.0 | +5.0 | +0.4 | 4,710,100 |
| 6/14 | 1,388.0 | 1,404.0 | 1,365.0 | 1,372.0 | -14.0 | -1.0 | 3,843,600 |
| 6/7 | 1,348.0 | 1,393.0 | 1,342.0 | 1,386.0 | +27.0 | +2.0 | 4,813,800 |
| 5/31 | 1,376.0 | 1,394.0 | 1,342.0 | 1,359.0 | -9.0 | -0.7 | 7,980,000 |
| 5/24 | 1,358.0 | 1,381.0 | 1,350.0 | 1,368.0 | +7.0 | +0.5 | 5,208,700 |
| 5/17 | 1,356.0 | 1,374.0 | 1,332.0 | 1,361.0 | +5.0 | +0.4 | 5,468,200 |
| 5/10 | 1,393.0 | 1,408.0 | 1,327.0 | 1,356.0 | +29.0 | +2.2 | 8,293,300 |
| 4/26 | 1,327.0 | 1,361.0 | 1,307.0 | 1,327.0 | -4.0 | -0.3 | 5,970,700 |
| 4/19 | 1,363.0 | 1,370.0 | 1,321.0 | 1,331.0 | -17.0 | -1.3 | 4,670,200 |
| 4/12 | 1,367.0 | 1,378.0 | 1,345.0 | 1,348.0 | -22.0 | -1.6 | 4,759,700 |
| 4/5 | 1,394.0 | 1,400.0 | 1,361.0 | 1,370.0 | -11.0 | -0.8 | 5,222,700 |
| 3/29 | 1,455.0 | 1,477.0 | 1,377.0 | 1,381.0 | -78.0 | -5.4 | 8,262,900 |
| 3/22 | 1,464.0 | 1,470.0 | 1,441.0 | 1,459.0 | +3.0 | +0.2 | 4,020,500 |
| 3/15 | 1,412.0 | 1,463.0 | 1,412.0 | 1,456.0 | +47.0 | +3.3 | 6,193,000 |
| 3/8 | 1,453.0 | 1,454.0 | 1,403.0 | 1,409.0 | -33.0 | -2.3 | 5,739,200 |
| 3/1 | 1,462.0 | 1,470.0 | 1,440.0 | 1,442.0 | ー | ー | 4,915,200 |
▶︎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
