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
959.5
円
(09:07)
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 | 950.0 | 959.8 | -6.1 | -0.6 | 4,255,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,370.0 | 1,421.0 | 1,364.0 | 1,392.0 | +10.0 | +0.7 | 5,054,400 |
| 11/6 | 1,320.0 | 1,392.0 | 1,320.0 | 1,382.0 | +67.0 | +5.1 | 4,021,400 |
| 10/30 | 1,326.0 | 1,345.0 | 1,311.0 | 1,315.0 | -12.0 | -0.9 | 3,371,600 |
| 10/23 | 1,343.0 | 1,358.0 | 1,324.0 | 1,327.0 | -4.0 | -0.3 | 3,232,500 |
| 10/16 | 1,330.0 | 1,340.0 | 1,315.0 | 1,331.0 | -9.0 | -0.7 | 3,099,000 |
| 10/9 | 1,313.0 | 1,346.0 | 1,307.0 | 1,340.0 | +37.0 | +2.8 | 3,516,900 |
| 10/2 | 1,355.0 | 1,372.0 | 1,296.0 | 1,303.0 | -37.0 | -2.8 | 5,842,800 |
| 9/25 | 1,345.0 | 1,353.0 | 1,328.0 | 1,340.0 | 0 | 0.0 | 4,051,300 |
| 9/18 | 1,323.0 | 1,344.0 | 1,319.0 | 1,340.0 | +27.0 | +2.1 | 5,326,600 |
| 9/11 | 1,292.0 | 1,319.0 | 1,280.0 | 1,313.0 | +23.0 | +1.8 | 4,799,100 |
| 9/4 | 1,303.0 | 1,317.0 | 1,279.0 | 1,290.0 | -4.0 | -0.3 | 3,624,600 |
| 8/28 | 1,308.0 | 1,328.0 | 1,288.0 | 1,294.0 | -11.0 | -0.8 | 3,465,400 |
| 8/21 | 1,342.0 | 1,346.0 | 1,297.0 | 1,305.0 | -42.0 | -3.1 | 2,693,400 |
| 8/14 | 1,298.0 | 1,358.0 | 1,298.0 | 1,347.0 | +54.0 | +4.2 | 3,405,100 |
| 8/7 | 1,285.0 | 1,345.0 | 1,281.0 | 1,293.0 | +5.0 | +0.4 | 4,117,600 |
| 7/31 | 1,340.0 | 1,348.0 | 1,286.0 | 1,288.0 | -55.0 | -4.1 | 6,004,500 |
| 7/22 | 1,354.0 | 1,365.0 | 1,342.0 | 1,343.0 | -19.0 | -1.4 | 2,356,700 |
| 7/17 | 1,406.0 | 1,413.0 | 1,356.0 | 1,362.0 | -38.0 | -2.7 | 6,083,000 |
| 7/10 | 1,428.0 | 1,444.0 | 1,400.0 | 1,400.0 | -25.0 | -1.8 | 4,124,400 |
| 7/3 | 1,445.0 | 1,453.0 | 1,416.0 | 1,425.0 | -23.0 | -1.6 | 4,219,600 |
| 6/26 | 1,448.0 | 1,460.0 | 1,422.0 | 1,448.0 | +6.0 | +0.4 | 4,011,800 |
| 6/19 | 1,454.0 | 1,478.0 | 1,440.0 | 1,442.0 | -22.0 | -1.5 | 4,495,300 |
| 6/12 | 1,474.0 | 1,482.0 | 1,446.0 | 1,464.0 | 0 | 0.0 | 4,545,900 |
| 6/5 | 1,497.0 | 1,513.0 | 1,461.0 | 1,464.0 | -16.0 | -1.1 | 4,339,900 |
| 5/29 | 1,489.0 | 1,508.0 | 1,467.0 | 1,480.0 | -7.0 | -0.5 | 6,397,300 |
| 5/22 | 1,473.0 | 1,503.0 | 1,466.0 | 1,487.0 | +11.0 | +0.8 | 4,218,100 |
| 5/15 | 1,449.0 | 1,497.0 | 1,434.0 | 1,476.0 | +20.0 | +1.4 | 4,357,200 |
| 5/8 | 1,426.0 | 1,461.0 | 1,417.0 | 1,456.0 | +16.0 | +1.1 | 2,163,200 |
| 5/1 | 1,490.0 | 1,496.0 | 1,426.0 | 1,440.0 | -48.0 | -3.2 | 4,308,700 |
| 4/24 | 1,499.0 | 1,514.0 | 1,480.0 | 1,488.0 | -33.0 | -2.2 | 4,445,900 |
▶︎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
