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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,289.0 | 1,349.5 | 1,286.5 | 1,335.5 | +155.5 | +13.2 | 7,278,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,289.0 | 1,349.5 | 1,286.5 | 1,335.5 | +155.5 | +13.2 | 6,182,300 |
| 4/26 | 1,234.0 | 1,270.0 | 1,162.5 | 1,180.0 | -32.5 | -2.7 | 5,354,600 |
| 4/19 | 1,283.0 | 1,349.0 | 1,186.0 | 1,212.5 | -85.5 | -6.6 | 7,078,500 |
| 4/12 | 1,231.5 | 1,321.5 | 1,213.0 | 1,298.0 | +76.5 | +6.3 | 4,454,100 |
| 4/5 | 1,205.5 | 1,248.0 | 1,174.5 | 1,221.5 | +23.0 | +1.9 | 4,776,800 |
| 3/29 | 1,200.0 | 1,216.0 | 1,170.5 | 1,198.5 | -1.5 | -0.1 | 3,489,600 |
| 3/22 | 1,192.5 | 1,210.5 | 1,157.5 | 1,200.0 | +20.5 | +1.7 | 2,922,500 |
| 3/15 | 1,129.0 | 1,191.5 | 1,087.5 | 1,179.5 | +45.0 | +4.0 | 4,646,400 |
| 3/8 | 1,089.0 | 1,185.5 | 1,074.5 | 1,134.5 | +36.0 | +3.3 | 5,725,300 |
| 3/1 | 1,056.0 | 1,121.0 | 1,046.5 | 1,098.5 | +43.0 | +4.1 | 4,917,900 |
| 2/22 | 1,022.0 | 1,063.0 | 1,018.5 | 1,055.5 | +31.5 | +3.1 | 2,443,900 |
| 2/16 | 1,015.0 | 1,033.5 | 1,009.0 | 1,024.0 | +21.5 | +2.1 | 2,628,700 |
| 2/9 | 1,054.5 | 1,077.0 | 1,002.5 | 1,002.5 | -46.0 | -4.4 | 3,803,300 |
| 2/2 | 1,049.0 | 1,072.5 | 1,025.0 | 1,048.5 | +2.0 | +0.2 | 5,606,500 |
| 1/26 | 1,056.0 | 1,087.0 | 1,044.0 | 1,046.5 | -8.5 | -0.8 | 3,162,900 |
| 1/19 | 1,061.5 | 1,095.0 | 1,028.5 | 1,055.0 | -6.5 | -0.6 | 3,607,100 |
| 1/12 | 1,056.0 | 1,081.5 | 1,039.5 | 1,061.5 | +2.0 | +0.2 | 2,019,600 |
| 1/5 | 997.0 | 1,063.0 | 983.2 | 1,059.5 | +46.0 | +4.5 | 1,459,700 |
| 12/29 | 996.3 | 1,018.0 | 978.4 | 1,013.5 | +25.5 | +2.6 | 2,503,300 |
| 12/22 | 1,009.0 | 1,011.5 | 974.2 | 988.0 | -30.5 | -3.0 | 3,428,600 |
| 12/15 | 1,063.5 | 1,095.5 | 1,009.0 | 1,018.5 | -38.5 | -3.6 | 4,199,900 |
| 12/8 | 1,030.0 | 1,076.5 | 1,012.0 | 1,057.0 | +22.5 | +2.2 | 3,187,700 |
| 12/1 | 1,024.0 | 1,043.5 | 1,013.5 | 1,034.5 | +10.0 | +1.0 | 2,336,600 |
| 11/24 | 1,053.0 | 1,055.0 | 1,010.5 | 1,024.5 | -24.5 | -2.3 | 1,971,100 |
| 11/17 | 1,045.0 | 1,069.5 | 1,020.5 | 1,049.0 | +9.0 | +0.9 | 2,354,800 |
| 11/10 | 1,142.0 | 1,145.0 | 1,005.5 | 1,040.0 | -85.5 | -7.6 | 4,153,600 |
| 11/2 | 1,029.0 | 1,128.0 | 1,006.5 | 1,125.5 | +100.5 | +9.8 | 6,679,900 |
| 10/27 | 1,030.0 | 1,041.0 | 993.5 | 1,025.0 | +5.0 | +0.5 | 3,172,200 |
| 10/20 | 1,035.5 | 1,047.0 | 1,014.0 | 1,020.0 | -17.0 | -1.6 | 2,332,100 |
| 10/13 | 1,021.0 | 1,043.0 | 1,006.0 | 1,037.0 | +45.4 | +4.6 | 2,594,400 |
▶︎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