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
1,172.8
円
(11:26)
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 | 1,177.5 | -24.5 | -2.0 | 327,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 990.6 | 991.8 | 978.4 | 983.9 | -3.8 | -0.4 | 493,000 |
| 12/25 | 996.3 | 1,001.0 | 985.0 | 987.7 | -0.3 | +0.0 | 448,600 |
| 12/22 | 977.0 | 991.3 | 977.0 | 988.0 | +11.6 | +1.2 | 586,800 |
| 12/21 | 987.5 | 990.2 | 974.2 | 976.4 | -12.6 | -1.3 | 675,100 |
| 12/20 | 1,004.5 | 1,005.5 | 988.3 | 989.0 | -14.0 | -1.4 | 775,200 |
| 12/19 | 1,001.5 | 1,006.5 | 992.4 | 1,003.0 | -5.0 | -0.5 | 619,100 |
| 12/18 | 1,009.0 | 1,011.5 | 994.3 | 1,008.0 | -10.5 | -1.0 | 772,400 |
| 12/15 | 1,031.0 | 1,037.0 | 1,009.0 | 1,018.5 | -22.0 | -2.1 | 932,800 |
| 12/14 | 1,082.5 | 1,090.0 | 1,037.0 | 1,040.5 | -29.0 | -2.7 | 808,300 |
| 12/13 | 1,073.5 | 1,085.5 | 1,059.0 | 1,069.5 | -5.5 | -0.5 | 835,100 |
| 12/12 | 1,094.5 | 1,094.5 | 1,069.5 | 1,075.0 | -20.5 | -1.9 | 698,200 |
| 12/11 | 1,063.5 | 1,095.5 | 1,054.5 | 1,095.5 | +38.5 | +3.6 | 925,500 |
| 12/8 | 1,070.0 | 1,076.5 | 1,051.5 | 1,057.0 | -11.0 | -1.0 | 661,800 |
| 12/7 | 1,037.5 | 1,068.0 | 1,037.5 | 1,068.0 | +16.5 | +1.6 | 613,900 |
| 12/6 | 1,020.0 | 1,053.0 | 1,018.0 | 1,051.5 | +36.0 | +3.6 | 832,800 |
| 12/5 | 1,022.0 | 1,025.0 | 1,012.0 | 1,015.5 | -10.5 | -1.0 | 639,600 |
| 12/4 | 1,030.0 | 1,044.0 | 1,020.0 | 1,026.0 | -8.5 | -0.8 | 439,600 |
| 12/1 | 1,035.0 | 1,043.5 | 1,030.0 | 1,034.5 | +11.5 | +1.1 | 682,000 |
| 11/30 | 1,019.0 | 1,031.0 | 1,016.5 | 1,023.0 | -2.0 | -0.2 | 574,500 |
| 11/29 | 1,025.0 | 1,036.0 | 1,016.0 | 1,025.0 | +6.0 | +0.6 | 392,900 |
| 11/28 | 1,027.5 | 1,027.5 | 1,014.0 | 1,019.0 | -3.5 | -0.3 | 321,500 |
| 11/27 | 1,024.0 | 1,031.0 | 1,013.5 | 1,022.5 | -2.0 | -0.2 | 365,700 |
| 11/24 | 1,037.0 | 1,037.5 | 1,020.0 | 1,024.5 | -2.5 | -0.2 | 351,300 |
| 11/22 | 1,015.0 | 1,033.0 | 1,011.0 | 1,027.0 | +9.5 | +0.9 | 494,600 |
| 11/21 | 1,026.0 | 1,028.0 | 1,010.5 | 1,017.5 | -11.0 | -1.1 | 584,700 |
| 11/20 | 1,053.0 | 1,055.0 | 1,025.5 | 1,028.5 | -20.5 | -2.0 | 540,500 |
| 11/17 | 1,030.0 | 1,049.0 | 1,030.0 | 1,049.0 | +23.0 | +2.2 | 467,300 |
| 11/16 | 1,033.0 | 1,047.0 | 1,020.5 | 1,026.0 | -7.0 | -0.7 | 469,800 |
| 11/15 | 1,055.0 | 1,069.5 | 1,032.0 | 1,033.0 | -20.0 | -1.9 | 688,700 |
| 11/14 | 1,056.5 | 1,056.5 | 1,037.5 | 1,053.0 | +2.0 | +0.2 | 362,500 |
▶︎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
