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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,295.0 | 1,347.0 | 1,291.0 | 1,335.5 | +25.0 | +1.9 | 4,140,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,205.5 | 1,349.5 | 1,162.5 | 1,310.5 | +112.0 | +9.4 | 24,801,800 |
| 24/03 | 1,087.0 | 1,216.0 | 1,074.5 | 1,198.5 | +109.5 | +10.1 | 17,423,000 |
| 24/02 | 1,045.0 | 1,121.0 | 1,002.5 | 1,089.0 | +43.0 | +4.1 | 15,537,600 |
| 24/01 | 997.0 | 1,095.0 | 983.2 | 1,046.0 | +32.5 | +3.2 | 13,472,800 |
| 23/12 | 1,035.0 | 1,095.5 | 974.2 | 1,013.5 | -9.5 | -0.9 | 14,001,500 |
| 23/11 | 1,088.5 | 1,145.0 | 1,005.5 | 1,023.0 | -5.5 | -0.5 | 13,605,300 |
| 23/10 | 1,047.5 | 1,052.0 | 940.0 | 1,028.5 | +5.0 | +0.5 | 15,733,600 |
| 23/09 | 1,050.0 | 1,127.0 | 1,016.5 | 1,023.5 | -26.5 | -2.5 | 16,021,300 |
| 23/08 | 1,005.0 | 1,071.5 | 973.0 | 1,050.0 | +48.5 | +4.8 | 13,960,200 |
| 23/07 | 983.5 | 1,047.5 | 934.1 | 1,001.5 | +20.1 | +2.1 | 16,929,000 |
| 23/06 | 955.0 | 1,053.0 | 940.3 | 981.4 | +18.4 | +1.9 | 21,983,800 |
| 23/05 | 820.0 | 1,005.0 | 813.0 | 963.0 | +160.0 | +19.9 | 22,164,000 |
| 23/04 | 758.0 | 812.0 | 752.0 | 803.0 | +50.0 | +6.6 | 11,534,900 |
| 23/03 | 730.0 | 770.0 | 712.0 | 753.0 | +22.0 | +3.0 | 13,601,500 |
| 23/02 | 742.0 | 768.0 | 716.0 | 731.0 | -19.0 | -2.5 | 11,397,700 |
| 23/01 | 765.0 | 768.0 | 705.0 | 750.0 | -15.0 | -2.0 | 9,242,800 |
| 22/12 | 746.0 | 769.0 | 701.0 | 765.0 | +12.0 | +1.6 | 14,090,900 |
| 22/11 | 720.0 | 780.0 | 703.0 | 753.0 | +37.0 | +5.2 | 15,434,600 |
| 22/10 | 718.0 | 738.0 | 632.0 | 716.0 | -7.0 | -1.0 | 19,567,600 |
| 22/09 | 808.0 | 814.0 | 722.0 | 723.0 | -89.0 | -11.0 | 12,998,400 |
| 22/08 | 802.0 | 862.0 | 786.0 | 812.0 | +26.0 | +3.3 | 14,491,500 |
| 22/07 | 797.0 | 831.0 | 775.0 | 786.0 | -5.0 | -0.6 | 12,449,800 |
| 22/06 | 770.0 | 804.0 | 739.0 | 791.0 | +17.0 | +2.2 | 12,903,800 |
| 22/05 | 744.0 | 808.0 | 741.0 | 774.0 | +28.0 | +3.8 | 12,961,500 |
| 22/04 | 780.0 | 801.0 | 714.0 | 746.0 | -42.0 | -5.3 | 11,423,900 |
| 22/03 | 897.0 | 913.0 | 768.0 | 788.0 | -100.0 | -11.3 | 17,136,700 |
| 22/02 | 781.0 | 894.0 | 766.0 | 888.0 | +92.0 | +11.6 | 11,155,000 |
| 22/01 | 811.0 | 833.0 | 775.0 | 796.0 | -14.0 | -1.7 | 8,756,600 |
| 21/12 | 770.0 | 834.0 | 754.0 | 810.0 | +55.0 | +7.3 | 11,763,300 |
| 21/11 | 727.0 | 773.0 | 687.0 | 755.0 | +13.0 | +1.8 | 14,074,300 |
▶︎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