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
1,185.6
円
(09:05)
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 | 1,179.0 | 1,179.0 | -23.0 | -1.9 | 53,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,045.0 | 1,061.5 | 1,032.5 | 1,043.5 | -2.5 | -0.2 | 1,288,800 |
| 1/31 | 1,060.0 | 1,067.5 | 1,025.0 | 1,046.0 | -21.0 | -2.0 | 2,272,800 |
| 1/30 | 1,069.0 | 1,072.5 | 1,059.0 | 1,067.0 | +0.5 | +0.1 | 518,700 |
| 1/29 | 1,049.0 | 1,068.0 | 1,049.0 | 1,066.5 | +20.0 | +1.9 | 432,000 |
| 1/26 | 1,058.5 | 1,058.5 | 1,046.5 | 1,046.5 | -18.0 | -1.7 | 528,000 |
| 1/25 | 1,052.0 | 1,064.5 | 1,046.5 | 1,064.5 | +7.5 | +0.7 | 459,300 |
| 1/24 | 1,051.0 | 1,062.5 | 1,044.0 | 1,057.0 | -2.5 | -0.2 | 538,100 |
| 1/23 | 1,072.0 | 1,087.0 | 1,056.5 | 1,059.5 | -22.5 | -2.1 | 746,800 |
| 1/22 | 1,056.0 | 1,082.5 | 1,048.0 | 1,082.0 | +27.0 | +2.6 | 890,700 |
| 1/19 | 1,043.0 | 1,055.0 | 1,028.5 | 1,055.0 | +15.5 | +1.5 | 854,000 |
| 1/18 | 1,050.0 | 1,054.0 | 1,035.0 | 1,039.5 | -11.5 | -1.1 | 531,000 |
| 1/17 | 1,058.0 | 1,081.5 | 1,049.5 | 1,051.0 | -28.5 | -2.6 | 1,211,000 |
| 1/16 | 1,084.0 | 1,095.0 | 1,068.0 | 1,079.5 | -5.5 | -0.5 | 560,400 |
| 1/15 | 1,061.5 | 1,085.0 | 1,055.5 | 1,085.0 | +23.5 | +2.2 | 450,700 |
| 1/12 | 1,066.0 | 1,071.5 | 1,058.5 | 1,061.5 | -9.0 | -0.8 | 395,800 |
| 1/11 | 1,058.5 | 1,081.5 | 1,058.5 | 1,070.5 | +14.0 | +1.3 | 543,700 |
| 1/10 | 1,048.0 | 1,063.0 | 1,046.0 | 1,056.5 | +8.5 | +0.8 | 496,900 |
| 1/9 | 1,056.0 | 1,061.5 | 1,039.5 | 1,048.0 | -11.5 | -1.1 | 583,200 |
| 1/5 | 1,052.5 | 1,063.0 | 1,039.0 | 1,059.5 | +22.5 | +2.2 | 578,200 |
| 1/4 | 997.0 | 1,040.5 | 983.2 | 1,037.0 | +23.5 | +2.3 | 881,500 |
| 12/29 | 1,007.0 | 1,018.0 | 1,000.5 | 1,013.5 | +8.5 | +0.9 | 579,300 |
| 12/28 | 1,008.0 | 1,011.0 | 997.7 | 1,005.0 | 0 | 0.0 | 310,400 |
| 12/27 | 985.0 | 1,007.0 | 982.5 | 1,005.0 | +21.1 | +2.1 | 672,000 |
▶︎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
