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
1,329
円
(23:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,349.5 (24/04/30) | 820.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,349.5 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,328.0 | 1,347.0 | 1,321.5 | 1,335.5 | +14.5 | +1.1 | 1,095,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,192.5 | 1,192.5 | 1,157.5 | 1,172.0 | -7.5 | -0.6 | 815,900 |
| 3/15 | 1,179.0 | 1,191.5 | 1,168.5 | 1,179.5 | -1.5 | -0.1 | 1,554,400 |
| 3/14 | 1,138.5 | 1,181.0 | 1,138.0 | 1,181.0 | +42.0 | +3.7 | 977,700 |
| 3/13 | 1,136.0 | 1,149.5 | 1,126.0 | 1,139.0 | +16.5 | +1.5 | 647,300 |
| 3/12 | 1,115.0 | 1,125.0 | 1,087.5 | 1,122.5 | +1.5 | +0.1 | 687,300 |
| 3/11 | 1,129.0 | 1,138.5 | 1,105.0 | 1,121.0 | -13.5 | -1.2 | 779,700 |
| 3/8 | 1,149.5 | 1,155.5 | 1,129.5 | 1,134.5 | -20.5 | -1.8 | 1,085,300 |
| 3/7 | 1,111.0 | 1,185.5 | 1,106.0 | 1,155.0 | +44.0 | +4.0 | 2,507,200 |
| 3/6 | 1,091.0 | 1,115.0 | 1,086.5 | 1,111.0 | +21.5 | +2.0 | 599,500 |
| 3/5 | 1,082.5 | 1,094.5 | 1,075.5 | 1,089.5 | +12.5 | +1.2 | 552,500 |
| 3/4 | 1,089.0 | 1,094.5 | 1,074.5 | 1,077.0 | -21.5 | -2.0 | 980,800 |
| 3/1 | 1,087.0 | 1,107.5 | 1,081.5 | 1,098.5 | +9.5 | +0.9 | 639,200 |
| 2/29 | 1,120.0 | 1,121.0 | 1,088.5 | 1,089.0 | -25.5 | -2.3 | 1,307,500 |
| 2/28 | 1,076.0 | 1,114.5 | 1,071.0 | 1,114.5 | +49.0 | +4.6 | 1,441,100 |
| 2/27 | 1,056.5 | 1,075.5 | 1,046.5 | 1,065.5 | +1.5 | +0.1 | 786,900 |
| 2/26 | 1,056.0 | 1,068.0 | 1,054.0 | 1,064.0 | +8.5 | +0.8 | 743,200 |
| 2/22 | 1,047.0 | 1,063.0 | 1,045.0 | 1,055.5 | +9.5 | +0.9 | 791,700 |
| 2/21 | 1,048.0 | 1,051.0 | 1,037.0 | 1,046.0 | +5.0 | +0.5 | 615,700 |
| 2/20 | 1,045.0 | 1,045.0 | 1,030.5 | 1,041.0 | -1.5 | -0.1 | 541,800 |
| 2/19 | 1,022.0 | 1,046.0 | 1,018.5 | 1,042.5 | +18.5 | +1.8 | 494,700 |
| 2/16 | 1,021.0 | 1,029.5 | 1,016.5 | 1,024.0 | +13.0 | +1.3 | 706,900 |
| 2/15 | 1,026.5 | 1,026.5 | 1,009.0 | 1,011.0 | -5.0 | -0.5 | 577,900 |
| 2/14 | 1,021.0 | 1,027.0 | 1,009.5 | 1,016.0 | -16.0 | -1.6 | 640,100 |
| 2/13 | 1,015.0 | 1,033.5 | 1,011.5 | 1,032.0 | +29.5 | +2.9 | 703,800 |
| 2/9 | 1,014.0 | 1,015.5 | 1,002.5 | 1,002.5 | -18.5 | -1.8 | 751,500 |
| 2/8 | 1,030.5 | 1,030.5 | 1,009.0 | 1,021.0 | -13.0 | -1.3 | 800,000 |
| 2/7 | 1,035.0 | 1,040.0 | 1,021.0 | 1,034.0 | -4.0 | -0.4 | 761,600 |
| 2/6 | 1,061.0 | 1,061.0 | 1,038.0 | 1,038.0 | -25.0 | -2.4 | 748,500 |
| 2/5 | 1,054.5 | 1,077.0 | 1,042.5 | 1,063.0 | +14.5 | +1.4 | 741,700 |
| 2/2 | 1,055.0 | 1,069.0 | 1,042.0 | 1,048.5 | +5.0 | +0.5 | 1,094,200 |
▶︎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