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
953
円
取引時間外
(23:55)
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 | 7,866,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,030.0 | 1,049.0 | 1,020.0 | 1,030.0 | +4.0 | +0.4 | 9,272,200 |
| 6/4 | 1,070.0 | 1,083.0 | 1,021.0 | 1,026.0 | -41.0 | -3.8 | 13,477,400 |
| 5/28 | 1,053.0 | 1,083.0 | 1,040.0 | 1,067.0 | +20.0 | +1.9 | 46,861,200 |
| 5/21 | 1,102.0 | 1,107.0 | 1,031.0 | 1,047.0 | -58.0 | -5.3 | 14,626,700 |
| 5/14 | 1,247.0 | 1,254.0 | 1,104.0 | 1,105.0 | -141.0 | -11.3 | 15,784,900 |
| 5/7 | 1,233.0 | 1,263.0 | 1,226.0 | 1,246.0 | +26.0 | +2.1 | 1,917,400 |
| 4/30 | 1,250.0 | 1,255.0 | 1,219.0 | 1,220.0 | -30.0 | -2.4 | 3,898,400 |
| 4/23 | 1,273.0 | 1,275.0 | 1,233.0 | 1,250.0 | -30.0 | -2.3 | 5,972,700 |
| 4/16 | 1,301.0 | 1,323.0 | 1,275.0 | 1,280.0 | -10.0 | -0.8 | 3,689,400 |
| 4/9 | 1,328.0 | 1,339.0 | 1,286.0 | 1,290.0 | -30.0 | -2.3 | 4,757,100 |
| 4/2 | 1,434.0 | 1,440.0 | 1,318.0 | 1,320.0 | -104.0 | -7.3 | 5,871,500 |
| 3/26 | 1,377.0 | 1,432.0 | 1,369.0 | 1,424.0 | +43.0 | +3.1 | 6,262,600 |
| 3/19 | 1,359.0 | 1,393.0 | 1,357.0 | 1,381.0 | +29.0 | +2.1 | 6,252,300 |
| 3/12 | 1,305.0 | 1,384.0 | 1,297.0 | 1,352.0 | +54.0 | +4.2 | 6,320,200 |
| 3/5 | 1,272.0 | 1,303.0 | 1,268.0 | 1,298.0 | +27.0 | +2.1 | 3,645,800 |
| 2/26 | 1,306.0 | 1,317.0 | 1,271.0 | 1,271.0 | -29.0 | -2.2 | 4,351,000 |
| 2/19 | 1,307.0 | 1,330.0 | 1,290.0 | 1,300.0 | -10.0 | -0.8 | 3,677,000 |
| 2/12 | 1,280.0 | 1,329.0 | 1,280.0 | 1,310.0 | +26.0 | +2.0 | 3,093,500 |
| 2/5 | 1,291.0 | 1,294.0 | 1,260.0 | 1,284.0 | -5.0 | -0.4 | 3,625,100 |
| 1/29 | 1,280.0 | 1,332.0 | 1,274.0 | 1,289.0 | +18.0 | +1.4 | 5,757,300 |
| 1/22 | 1,249.0 | 1,287.0 | 1,249.0 | 1,271.0 | +23.0 | +1.8 | 3,785,700 |
| 1/15 | 1,259.0 | 1,290.0 | 1,248.0 | 1,248.0 | -8.0 | -0.6 | 3,586,700 |
| 1/8 | 1,218.0 | 1,270.0 | 1,214.0 | 1,256.0 | +47.0 | +3.9 | 4,636,600 |
| 12/30 | 1,210.0 | 1,230.0 | 1,203.0 | 1,209.0 | +2.0 | +0.2 | 2,012,100 |
| 12/25 | 1,249.0 | 1,255.0 | 1,202.0 | 1,207.0 | -44.0 | -3.5 | 3,842,600 |
| 12/18 | 1,262.0 | 1,278.0 | 1,220.0 | 1,251.0 | -16.0 | -1.3 | 4,795,700 |
| 12/11 | 1,286.0 | 1,288.0 | 1,255.0 | 1,267.0 | -23.0 | -1.8 | 5,069,100 |
| 12/4 | 1,363.0 | 1,363.0 | 1,288.0 | 1,290.0 | -62.0 | -4.6 | 6,295,800 |
| 11/27 | 1,418.0 | 1,425.0 | 1,348.0 | 1,352.0 | -48.0 | -3.4 | 7,664,100 |
| 11/20 | 1,397.0 | 1,405.0 | 1,381.0 | 1,400.0 | +8.0 | +0.6 | 4,592,600 |
▶︎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
