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
1,195.7
円
(14:53)
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) |
---|---|---|---|---|---|---|---|
12/18 | 1,195.0 | 1,204.0 | 1,186.5 | 1,195.5 | +8.0 | +0.7 | 448,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/5 | 1,333.5 | 1,347.5 | 1,296.5 | 1,296.5 | -51.5 | -3.8 | 902,500 |
11/1 | 1,356.0 | 1,366.0 | 1,338.5 | 1,348.0 | -25.0 | -1.8 | 948,300 |
10/31 | 1,380.0 | 1,422.5 | 1,362.0 | 1,373.0 | +0.5 | +0.0 | 1,806,800 |
10/30 | 1,299.0 | 1,380.0 | 1,288.0 | 1,372.5 | +148.0 | +12.1 | 4,709,200 |
10/29 | 1,226.0 | 1,238.0 | 1,216.0 | 1,224.5 | +0.5 | +0.0 | 1,208,900 |
10/28 | 1,196.0 | 1,226.5 | 1,183.0 | 1,224.0 | +27.0 | +2.3 | 608,700 |
10/25 | 1,201.5 | 1,208.5 | 1,190.5 | 1,197.0 | -10.5 | -0.9 | 543,500 |
10/24 | 1,223.0 | 1,223.0 | 1,200.5 | 1,207.5 | -20.5 | -1.7 | 479,600 |
10/23 | 1,231.0 | 1,248.0 | 1,222.5 | 1,228.0 | -11.5 | -0.9 | 341,300 |
10/22 | 1,230.5 | 1,249.0 | 1,230.0 | 1,239.5 | +3.5 | +0.3 | 442,700 |
10/21 | 1,274.5 | 1,278.0 | 1,236.0 | 1,236.0 | -39.0 | -3.1 | 794,600 |
10/18 | 1,285.0 | 1,286.0 | 1,263.0 | 1,275.0 | -17.0 | -1.3 | 668,000 |
10/17 | 1,282.0 | 1,311.5 | 1,276.0 | 1,292.0 | +38.0 | +3.0 | 1,038,300 |
10/16 | 1,246.0 | 1,264.0 | 1,243.0 | 1,254.0 | +4.0 | +0.3 | 559,000 |
10/15 | 1,265.5 | 1,270.5 | 1,248.0 | 1,250.0 | -11.5 | -0.9 | 508,400 |
10/11 | 1,266.0 | 1,279.0 | 1,258.0 | 1,261.5 | -8.0 | -0.6 | 454,900 |
10/10 | 1,272.0 | 1,287.0 | 1,267.0 | 1,269.5 | -2.5 | -0.2 | 437,200 |
10/9 | 1,303.0 | 1,308.0 | 1,269.0 | 1,272.0 | -27.0 | -2.1 | 392,800 |
10/8 | 1,286.0 | 1,321.0 | 1,286.0 | 1,299.0 | +4.5 | +0.4 | 487,200 |
10/7 | 1,303.0 | 1,311.5 | 1,289.0 | 1,294.5 | +4.0 | +0.3 | 494,000 |
10/4 | 1,253.0 | 1,293.5 | 1,252.0 | 1,290.5 | +33.0 | +2.6 | 610,400 |
10/3 | 1,279.0 | 1,289.5 | 1,253.5 | 1,257.5 | -1.5 | -0.1 | 645,000 |
10/2 | 1,256.5 | 1,278.5 | 1,254.0 | 1,259.0 | -5.0 | -0.4 | 524,900 |
10/1 | 1,274.0 | 1,284.5 | 1,263.0 | 1,264.0 | -8.5 | -0.7 | 648,500 |
9/30 | 1,311.5 | 1,330.0 | 1,267.0 | 1,272.5 | -69.0 | -5.1 | 814,200 |
9/27 | 1,322.0 | 1,341.5 | 1,318.5 | 1,341.5 | -6.5 | -0.5 | 519,100 |
9/26 | 1,325.0 | 1,348.0 | 1,315.5 | 1,348.0 | +33.0 | +2.5 | 650,400 |
9/25 | 1,337.0 | 1,337.0 | 1,303.0 | 1,315.0 | -7.5 | -0.6 | 490,800 |
9/24 | 1,324.0 | 1,337.5 | 1,313.0 | 1,322.5 | +19.5 | +1.5 | 530,800 |
9/20 | 1,327.0 | 1,338.0 | 1,298.0 | 1,303.0 | -10.0 | -0.8 | 957,300 |
▶︎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