9507東証P貸借
業種 電気・ガス
四国電力 株価時系列データ
PTS
1,177.1
円
(14:25)
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 |
|---|---|
| 1,546.0 (24/06/07) | 974.2 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,546.0 (24/06/07) | 983.2 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,185.0 | 1,188.5 | 1,169.0 | 1,177.0 | -25.0 | -2.1 | 477,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,045.0 | 1,051.0 | 1,034.0 | 1,051.0 | +11.0 | +1.1 | 366,500 |
| 11/10 | 1,037.5 | 1,045.0 | 1,027.5 | 1,040.0 | 0 | 0.0 | 483,600 |
| 11/9 | 1,020.0 | 1,041.0 | 1,005.5 | 1,040.0 | +12.5 | +1.2 | 639,900 |
| 11/8 | 1,095.0 | 1,096.5 | 1,023.5 | 1,027.5 | -62.5 | -5.7 | 1,368,400 |
| 11/7 | 1,135.5 | 1,140.0 | 1,090.0 | 1,090.0 | -46.0 | -4.1 | 701,800 |
| 11/6 | 1,142.0 | 1,145.0 | 1,129.0 | 1,136.0 | +10.5 | +0.9 | 959,900 |
| 11/2 | 1,093.5 | 1,128.0 | 1,091.5 | 1,125.5 | +32.0 | +2.9 | 1,103,800 |
| 11/1 | 1,088.5 | 1,116.0 | 1,059.0 | 1,093.5 | +65.0 | +6.3 | 2,367,400 |
| 10/31 | 1,034.0 | 1,034.0 | 1,006.5 | 1,028.5 | +6.0 | +0.6 | 797,500 |
| 10/30 | 1,029.0 | 1,039.5 | 1,019.0 | 1,022.5 | -2.5 | -0.2 | 2,411,200 |
| 10/27 | 1,032.0 | 1,032.0 | 1,014.0 | 1,025.0 | -7.0 | -0.7 | 914,100 |
| 10/26 | 1,027.0 | 1,037.0 | 1,017.0 | 1,032.0 | +5.5 | +0.5 | 662,700 |
| 10/25 | 1,023.0 | 1,041.0 | 1,015.0 | 1,026.5 | +18.0 | +1.8 | 575,000 |
| 10/24 | 1,020.0 | 1,021.0 | 993.5 | 1,008.5 | -13.0 | -1.3 | 570,300 |
| 10/23 | 1,030.0 | 1,037.5 | 1,021.0 | 1,021.5 | +1.5 | +0.2 | 450,100 |
| 10/20 | 1,029.0 | 1,047.0 | 1,016.5 | 1,020.0 | -6.5 | -0.6 | 425,300 |
| 10/19 | 1,016.0 | 1,031.5 | 1,014.0 | 1,026.5 | -0.5 | -0.1 | 381,200 |
| 10/18 | 1,034.0 | 1,036.0 | 1,017.0 | 1,027.0 | 0 | 0.0 | 482,000 |
| 10/17 | 1,032.5 | 1,046.5 | 1,021.5 | 1,027.0 | +6.5 | +0.6 | 440,400 |
| 10/16 | 1,035.5 | 1,047.0 | 1,015.5 | 1,020.5 | -16.5 | -1.6 | 603,200 |
| 10/13 | 1,023.5 | 1,043.0 | 1,023.0 | 1,037.0 | +4.0 | +0.4 | 629,800 |
| 10/12 | 1,035.0 | 1,039.5 | 1,028.5 | 1,033.0 | +12.0 | +1.2 | 681,000 |
| 10/11 | 1,023.0 | 1,035.0 | 1,013.0 | 1,021.0 | +0.5 | +0.1 | 545,600 |
| 10/10 | 1,021.0 | 1,028.5 | 1,006.0 | 1,020.5 | +28.9 | +2.9 | 738,000 |
| 10/6 | 980.5 | 1,007.0 | 978.7 | 991.6 | +16.5 | +1.7 | 762,100 |
| 10/5 | 966.7 | 978.4 | 950.9 | 975.1 | +34.6 | +3.7 | 903,100 |
| 10/4 | 963.0 | 971.8 | 940.0 | 940.5 | -41.5 | -4.2 | 1,050,600 |
| 10/3 | 998.0 | 1,009.5 | 981.3 | 982.0 | -35.0 | -3.4 | 980,900 |
| 10/2 | 1,047.5 | 1,052.0 | 1,017.0 | 1,017.0 | -6.5 | -0.6 | 729,500 |
| 9/29 | 1,060.0 | 1,063.0 | 1,016.5 | 1,023.5 | -39.0 | -3.7 | 896,500 |
▶︎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
