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
ー
円
(ー)
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) | 1,016.5 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,546.0 (24/06/07) | 983.2 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,150.0 | 1,164.5 | 1,139.0 | 1,151.0 | +2.0 | +0.2 | 2,045,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,185.0 | 1,191.5 | 1,138.0 | 1,149.0 | -44.5 | -3.7 | 3,005,400 |
| 1/31 | 1,219.0 | 1,221.5 | 1,146.0 | 1,193.5 | -8.0 | -0.7 | 5,101,700 |
| 1/24 | 1,209.0 | 1,237.0 | 1,197.5 | 1,201.5 | -3.0 | -0.3 | 2,637,400 |
| 1/17 | 1,197.0 | 1,209.0 | 1,155.0 | 1,204.5 | +0.5 | +0.0 | 2,962,000 |
| 1/10 | 1,253.0 | 1,256.0 | 1,198.0 | 1,204.0 | -30.5 | -2.5 | 3,290,700 |
| 12/30 | 1,250.0 | 1,255.0 | 1,234.5 | 1,234.5 | -6.5 | -0.5 | 517,300 |
| 12/27 | 1,182.0 | 1,247.0 | 1,173.0 | 1,241.0 | +67.0 | +5.7 | 2,506,400 |
| 12/20 | 1,215.0 | 1,220.0 | 1,169.0 | 1,174.0 | -41.0 | -3.4 | 3,152,900 |
| 12/13 | 1,228.0 | 1,235.5 | 1,202.5 | 1,215.0 | -11.0 | -0.9 | 2,887,700 |
| 12/6 | 1,229.0 | 1,277.0 | 1,199.0 | 1,226.0 | -3.0 | -0.2 | 3,677,500 |
| 11/29 | 1,244.0 | 1,254.5 | 1,200.0 | 1,229.0 | -4.5 | -0.4 | 3,746,100 |
| 11/22 | 1,320.0 | 1,342.0 | 1,226.5 | 1,233.5 | -77.0 | -5.9 | 3,048,300 |
| 11/15 | 1,345.0 | 1,366.5 | 1,239.0 | 1,310.5 | -39.0 | -2.9 | 3,935,400 |
| 11/8 | 1,333.5 | 1,370.0 | 1,295.5 | 1,349.5 | +1.5 | +0.1 | 3,033,200 |
| 11/1 | 1,196.0 | 1,422.5 | 1,183.0 | 1,348.0 | +151.0 | +12.6 | 9,281,900 |
| 10/25 | 1,274.5 | 1,278.0 | 1,190.5 | 1,197.0 | -78.0 | -6.1 | 2,601,700 |
| 10/18 | 1,265.5 | 1,311.5 | 1,243.0 | 1,275.0 | +13.5 | +1.1 | 2,773,700 |
| 10/11 | 1,303.0 | 1,321.0 | 1,258.0 | 1,261.5 | -29.0 | -2.3 | 2,266,100 |
| 10/4 | 1,311.5 | 1,330.0 | 1,252.0 | 1,290.5 | -51.0 | -3.8 | 3,243,000 |
| 9/27 | 1,324.0 | 1,348.0 | 1,303.0 | 1,341.5 | +38.5 | +3.0 | 2,191,100 |
| 9/20 | 1,309.5 | 1,338.0 | 1,266.0 | 1,303.0 | +19.0 | +1.5 | 2,429,300 |
| 9/13 | 1,287.0 | 1,325.0 | 1,274.0 | 1,284.0 | -29.5 | -2.3 | 2,487,300 |
| 9/6 | 1,325.5 | 1,359.5 | 1,281.0 | 1,313.5 | -1.5 | -0.1 | 2,571,700 |
| 8/30 | 1,280.0 | 1,323.0 | 1,256.0 | 1,315.0 | +34.0 | +2.7 | 2,176,800 |
| 8/23 | 1,270.0 | 1,288.0 | 1,253.5 | 1,281.0 | +9.0 | +0.7 | 1,719,100 |
| 8/16 | 1,191.0 | 1,279.5 | 1,188.5 | 1,272.0 | +94.0 | +8.0 | 2,748,800 |
| 8/9 | 1,165.0 | 1,279.0 | 1,082.0 | 1,178.0 | -55.0 | -4.5 | 5,067,800 |
| 8/2 | 1,236.5 | 1,364.0 | 1,227.5 | 1,233.0 | +2.0 | +0.2 | 5,427,200 |
| 7/26 | 1,340.0 | 1,346.5 | 1,227.0 | 1,231.0 | -103.0 | -7.7 | 2,667,700 |
| 7/19 | 1,344.5 | 1,366.0 | 1,325.0 | 1,334.0 | -18.0 | -1.3 | 2,081,800 |
▶︎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
