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
951
円
(22:04)
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 988.0 | 990.6 | 915.8 | 920.1 | -71.9 | -7.3 | 13,853,700 |
| 9/22 | 1,036.0 | 1,052.0 | 985.0 | 992.0 | -40.5 | -3.9 | 9,974,700 |
| 9/15 | 955.5 | 1,037.5 | 955.5 | 1,032.5 | +82.8 | +8.7 | 12,155,500 |
| 9/8 | 964.0 | 964.8 | 942.0 | 949.7 | -10.3 | -1.1 | 7,283,600 |
| 9/1 | 940.4 | 972.6 | 938.3 | 960.0 | +23.2 | +2.5 | 6,209,200 |
| 8/25 | 907.0 | 941.0 | 903.2 | 936.8 | +42.7 | +4.8 | 6,681,700 |
| 8/18 | 953.5 | 960.7 | 890.5 | 894.1 | -60.5 | -6.3 | 10,244,200 |
| 8/10 | 957.2 | 970.0 | 940.0 | 954.6 | -11.5 | -1.2 | 6,038,700 |
| 8/4 | 1,025.5 | 1,045.5 | 948.2 | 966.1 | -33.8 | -3.4 | 18,294,000 |
| 7/28 | 965.0 | 1,020.5 | 965.0 | 999.9 | +40.8 | +4.3 | 13,055,300 |
| 7/21 | 888.1 | 959.8 | 880.6 | 959.1 | +60.2 | +6.7 | 6,990,300 |
| 7/14 | 970.4 | 977.9 | 893.0 | 898.9 | -79.3 | -8.1 | 13,530,100 |
| 7/7 | 976.0 | 1,014.0 | 966.1 | 978.2 | +3.1 | +0.3 | 10,715,900 |
| 6/30 | 984.0 | 989.0 | 948.7 | 975.1 | +3.4 | +0.4 | 11,595,300 |
| 6/23 | 965.6 | 994.5 | 944.0 | 971.7 | +51.1 | +5.6 | 16,222,800 |
| 6/16 | 953.2 | 963.4 | 914.8 | 920.6 | -30.9 | -3.3 | 16,757,100 |
| 6/9 | 877.4 | 958.0 | 854.3 | 951.5 | +84.5 | +9.8 | 16,607,000 |
| 6/2 | 830.0 | 869.0 | 818.0 | 867.0 | +36.0 | +4.3 | 13,614,000 |
| 5/26 | 744.0 | 847.0 | 744.0 | 831.0 | +91.0 | +12.3 | 19,616,600 |
| 5/19 | 739.0 | 795.0 | 733.0 | 740.0 | +10.0 | +1.4 | 14,496,800 |
| 5/12 | 720.0 | 740.0 | 719.0 | 730.0 | +16.0 | +2.2 | 8,228,400 |
| 5/2 | 727.0 | 741.0 | 710.0 | 714.0 | -2.0 | -0.3 | 4,725,400 |
| 4/28 | 710.0 | 718.0 | 697.0 | 716.0 | +11.0 | +1.6 | 7,180,600 |
| 4/21 | 688.0 | 708.0 | 679.0 | 705.0 | +17.0 | +2.5 | 7,244,500 |
| 4/14 | 683.0 | 692.0 | 678.0 | 688.0 | +12.0 | +1.8 | 4,454,400 |
| 4/7 | 674.0 | 696.0 | 671.0 | 676.0 | +3.0 | +0.5 | 7,719,400 |
| 3/31 | 669.0 | 686.0 | 658.0 | 673.0 | +11.0 | +1.7 | 7,689,700 |
| 3/24 | 664.0 | 665.0 | 646.0 | 662.0 | -4.0 | -0.6 | 6,734,100 |
| 3/17 | 688.0 | 691.0 | 655.0 | 666.0 | -28.0 | -4.0 | 6,801,800 |
| 3/10 | 663.0 | 698.0 | 660.0 | 694.0 | +38.0 | +5.8 | 6,756,000 |
▶︎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
