日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中国電力(9504)の株価時系列情報

中国電力(9504)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,205 2,215 2,160 2,175 633,400
2007/12/27 2,225 2,225 2,205 2,205 459,800
2007/12/26 2,230 2,235 2,220 2,225 287,000
2007/12/25 2,235 2,260 2,215 2,225 430,900
2007/12/21 2,260 2,260 2,225 2,230 728,100
2007/12/20 2,285 2,285 2,250 2,255 1,060,300
2007/12/19 2,305 2,325 2,285 2,290 810,700
2007/12/18 2,295 2,320 2,280 2,320 539,700
2007/12/17 2,295 2,330 2,275 2,300 634,300
2007/12/14 2,305 2,325 2,300 2,305 973,600
2007/12/13 2,350 2,355 2,300 2,320 863,000
2007/12/12 2,390 2,390 2,340 2,365 829,900
2007/12/11 2,430 2,445 2,395 2,400 812,600
2007/12/10 2,465 2,465 2,420 2,425 466,700
2007/12/07 2,445 2,475 2,440 2,460 956,300
2007/12/06 2,450 2,455 2,405 2,430 843,900
2007/12/05 2,405 2,460 2,390 2,460 771,000
2007/12/04 2,410 2,410 2,370 2,400 975,500
2007/12/03 2,415 2,445 2,395 2,410 936,900
2007/11/30 2,480 2,480 2,360 2,410 4,498,700
2007/11/29 2,430 2,470 2,420 2,460 1,394,800
2007/11/28 2,410 2,430 2,375 2,430 913,900
2007/11/27 2,380 2,410 2,330 2,410 1,031,900
2007/11/26 2,330 2,395 2,330 2,365 683,800
2007/11/22 2,310 2,345 2,300 2,320 882,400
2007/11/21 2,280 2,335 2,270 2,300 868,800
2007/11/20 2,250 2,270 2,220 2,270 665,100
2007/11/19 2,230 2,275 2,230 2,250 495,100
2007/11/16 2,260 2,275 2,230 2,260 672,500
2007/11/15 2,240 2,280 2,225 2,260 551,100
2007/11/14 2,190 2,245 2,190 2,240 739,300
2007/11/13 2,215 2,220 2,160 2,175 789,200
2007/11/12 2,230 2,245 2,210 2,215 563,600
2007/11/09 2,290 2,290 2,250 2,250 675,500
2007/11/08 2,320 2,320 2,270 2,290 716,500
2007/11/07 2,335 2,370 2,320 2,350 1,305,800
2007/11/06 2,320 2,365 2,315 2,345 1,385,600
2007/11/05 2,265 2,300 2,245 2,300 1,093,000
2007/11/02 2,240 2,265 2,225 2,260 1,384,300
2007/11/01 2,255 2,290 2,245 2,265 1,503,700
2007/10/31 2,260 2,265 2,235 2,265 1,531,700
2007/10/30 2,240 2,260 2,225 2,260 1,768,600
2007/10/29 2,225 2,265 2,225 2,260 711,500
2007/10/26 2,225 2,240 2,210 2,235 614,500
2007/10/25 2,235 2,255 2,215 2,240 664,300
2007/10/24 2,265 2,285 2,235 2,255 474,400
2007/10/23 2,265 2,290 2,250 2,255 557,400
2007/10/22 2,260 2,295 2,225 2,275 662,600
2007/10/19 2,310 2,310 2,255 2,270 895,200
2007/10/18 2,315 2,325 2,285 2,325 682,300
2007/10/17 2,315 2,330 2,285 2,315 710,600
2007/10/16 2,375 2,380 2,310 2,310 580,900
2007/10/15 2,405 2,405 2,355 2,375 489,800
2007/10/12 2,410 2,415 2,375 2,380 404,700
2007/10/11 2,415 2,420 2,390 2,405 546,200
2007/10/10 2,415 2,425 2,405 2,410 268,300
2007/10/09 2,405 2,425 2,395 2,410 293,200
2007/10/05 2,395 2,415 2,385 2,390 437,800
2007/10/04 2,380 2,410 2,370 2,390 552,400
2007/10/03 2,375 2,400 2,370 2,400 526,500
2007/10/02 2,365 2,380 2,355 2,370 443,800
2007/10/01 2,330 2,365 2,325 2,355 558,500
2007/09/28 2,345 2,350 2,300 2,335 1,114,600
2007/09/27 2,370 2,385 2,360 2,370 570,000
2007/09/26 2,325 2,370 2,280 2,370 776,000
2007/09/25 2,275 2,325 2,270 2,325 893,100
2007/09/21 2,330 2,330 2,270 2,305 827,900
2007/09/20 2,380 2,380 2,305 2,325 706,000
2007/09/19 2,355 2,390 2,345 2,375 831,800
2007/09/18 2,335 2,360 2,320 2,345 597,100
2007/09/14 2,355 2,360 2,320 2,335 847,700
2007/09/13 2,350 2,350 2,315 2,325 620,400
2007/09/12 2,360 2,365 2,335 2,350 758,400
2007/09/11 2,360 2,375 2,345 2,345 1,120,500
2007/09/10 2,350 2,380 2,330 2,370 801,900
2007/09/07 2,365 2,380 2,350 2,360 585,600
2007/09/06 2,325 2,360 2,305 2,335 829,000
2007/09/05 2,395 2,395 2,325 2,325 1,088,500
2007/09/04 2,375 2,410 2,370 2,395 832,100
2007/09/03 2,305 2,370 2,305 2,365 941,600
2007/08/31 2,300 2,305 2,280 2,300 1,025,900
2007/08/30 2,290 2,300 2,280 2,300 502,300
2007/08/29 2,305 2,310 2,270 2,280 692,900
2007/08/28 2,320 2,340 2,305 2,315 756,300
2007/08/27 2,330 2,370 2,325 2,330 605,800
2007/08/24 2,300 2,330 2,295 2,320 492,700
2007/08/23 2,295 2,330 2,295 2,315 564,900
2007/08/22 2,300 2,315 2,290 2,290 677,200
2007/08/21 2,290 2,325 2,290 2,305 613,500
2007/08/20 2,305 2,330 2,270 2,300 598,500
2007/08/17 2,330 2,340 2,280 2,295 772,500
2007/08/16 2,305 2,340 2,250 2,330 1,149,700
2007/08/15 2,335 2,370 2,330 2,335 444,500
2007/08/14 2,375 2,375 2,330 2,345 543,200
2007/08/13 2,360 2,390 2,325 2,370 571,700
2007/08/10 2,355 2,420 2,340 2,400 1,093,600
2007/08/09 2,320 2,410 2,310 2,335 1,929,600
2007/08/08 2,275 2,295 2,250 2,285 848,100
2007/08/07 2,285 2,300 2,255 2,270 705,700
2007/08/06 2,240 2,275 2,235 2,275 682,700
2007/08/03 2,285 2,290 2,235 2,260 695,000
2007/08/02 2,260 2,285 2,240 2,280 1,021,200
2007/08/01 2,270 2,275 2,245 2,250 1,170,400
2007/07/31 2,295 2,295 2,255 2,270 1,055,600
2007/07/30 2,275 2,305 2,250 2,280 580,900
2007/07/27 2,335 2,340 2,290 2,290 814,500
2007/07/26 2,375 2,385 2,340 2,345 327,000
2007/07/25 2,390 2,390 2,350 2,370 447,000
2007/07/24 2,365 2,405 2,365 2,405 528,800
2007/07/23 2,390 2,395 2,340 2,350 519,800
2007/07/20 2,420 2,430 2,385 2,405 626,900
2007/07/19 2,395 2,430 2,390 2,410 643,300
2007/07/18 2,430 2,430 2,390 2,395 504,600
2007/07/17 2,405 2,430 2,400 2,430 659,000
2007/07/13 2,410 2,430 2,395 2,400 701,100
2007/07/12 2,390 2,415 2,385 2,395 644,300
2007/07/11 2,400 2,405 2,380 2,390 736,900
2007/07/10 2,405 2,410 2,390 2,395 448,900
2007/07/09 2,430 2,435 2,405 2,410 458,000
2007/07/06 2,475 2,475 2,410 2,420 817,100
2007/07/05 2,440 2,475 2,440 2,465 639,700
2007/07/04 2,430 2,455 2,420 2,440 446,100
2007/07/03 2,405 2,435 2,400 2,430 767,500
2007/07/02 2,435 2,440 2,405 2,420 471,400
2007/06/29 2,430 2,460 2,405 2,440 931,500
2007/06/28 2,400 2,410 2,385 2,400 499,600
2007/06/27 2,420 2,420 2,380 2,385 616,500
2007/06/26 2,405 2,430 2,380 2,425 560,800
2007/06/25 2,410 2,425 2,400 2,400 332,400
2007/06/22 2,435 2,435 2,400 2,405 550,300
2007/06/21 2,425 2,445 2,400 2,430 747,700
2007/06/20 2,400 2,435 2,395 2,425 868,200
2007/06/19 2,430 2,430 2,395 2,395 866,100
2007/06/18 2,440 2,445 2,415 2,445 743,300
2007/06/15 2,440 2,440 2,415 2,420 1,027,400
2007/06/14 2,445 2,450 2,425 2,435 556,100
2007/06/13 2,420 2,430 2,405 2,425 646,600
2007/06/12 2,475 2,480 2,445 2,445 642,900
2007/06/11 2,480 2,500 2,470 2,475 534,400
2007/06/08 2,515 2,520 2,465 2,470 1,205,900
2007/06/07 2,535 2,545 2,515 2,525 534,800
2007/06/06 2,570 2,575 2,545 2,555 441,000
2007/06/05 2,570 2,575 2,555 2,565 344,800
2007/06/04 2,605 2,605 2,560 2,575 525,000
2007/06/01 2,600 2,635 2,580 2,580 587,900
2007/05/31 2,580 2,595 2,570 2,585 584,200
2007/05/30 2,575 2,585 2,540 2,575 653,700
2007/05/29 2,520 2,570 2,510 2,555 392,600
2007/05/28 2,510 2,535 2,500 2,515 276,100
2007/05/25 2,535 2,535 2,500 2,500 691,600
2007/05/24 2,560 2,570 2,540 2,550 353,800
2007/05/23 2,570 2,585 2,550 2,560 481,200
2007/05/22 2,550 2,575 2,530 2,570 613,700
2007/05/21 2,545 2,560 2,525 2,545 462,600
2007/05/18 2,530 2,535 2,510 2,510 321,400
2007/05/17 2,550 2,560 2,515 2,520 345,000
2007/05/16 2,560 2,590 2,540 2,555 480,200
2007/05/15 2,550 2,570 2,535 2,540 475,900
2007/05/14 2,540 2,595 2,535 2,560 591,400
2007/05/11 2,535 2,545 2,500 2,525 896,800
2007/05/10 2,545 2,560 2,535 2,540 415,500
2007/05/09 2,550 2,560 2,525 2,535 759,100
2007/05/08 2,585 2,595 2,550 2,570 584,400
2007/05/07 2,620 2,620 2,590 2,595 561,100
2007/05/02 2,600 2,610 2,580 2,590 636,900
2007/05/01 2,655 2,655 2,595 2,595 765,400
2007/04/27 2,680 2,700 2,640 2,660 577,700
2007/04/26 2,690 2,695 2,670 2,680 365,900
2007/04/25 2,685 2,695 2,655 2,680 674,400
2007/04/24 2,680 2,715 2,665 2,710 661,500
2007/04/23 2,695 2,705 2,665 2,670 601,700
2007/04/20 2,670 2,680 2,655 2,675 390,200
2007/04/19 2,700 2,705 2,650 2,665 906,000
2007/04/18 2,680 2,730 2,660 2,725 800,200
2007/04/17 2,705 2,705 2,645 2,675 521,600
2007/04/16 2,685 2,715 2,675 2,705 501,400
2007/04/13 2,680 2,700 2,655 2,660 477,400
2007/04/12 2,705 2,705 2,660 2,680 471,400
2007/04/11 2,690 2,715 2,685 2,705 507,600
2007/04/10 2,680 2,700 2,665 2,690 511,800
2007/04/09 2,665 2,710 2,660 2,700 497,100
2007/04/06 2,650 2,705 2,640 2,650 465,100
2007/04/05 2,680 2,680 2,630 2,655 860,800
2007/04/04 2,650 2,700 2,645 2,670 886,000
2007/04/03 2,600 2,650 2,600 2,625 903,300
2007/04/02 2,645 2,685 2,580 2,580 862,000
2007/03/30 2,680 2,685 2,630 2,635 728,500
2007/03/29 2,665 2,700 2,630 2,675 846,400
2007/03/28 2,700 2,720 2,650 2,670 948,100
2007/03/27 2,745 2,755 2,690 2,705 1,561,100
2007/03/26 2,865 2,865 2,800 2,810 700,600
2007/03/23 2,840 2,860 2,820 2,855 824,300
2007/03/22 2,835 2,850 2,825 2,835 682,200
2007/03/20 2,790 2,815 2,780 2,795 716,100
2007/03/19 2,760 2,785 2,760 2,770 602,300
2007/03/16 2,790 2,800 2,750 2,760 791,600
2007/03/15 2,745 2,795 2,745 2,785 530,100
2007/03/14 2,790 2,810 2,735 2,735 878,300
2007/03/13 2,820 2,840 2,810 2,810 729,600
2007/03/12 2,810 2,830 2,795 2,815 547,700
2007/03/09 2,800 2,800 2,780 2,790 1,042,800
2007/03/08 2,745 2,810 2,740 2,805 1,456,900
2007/03/07 2,760 2,780 2,725 2,760 1,291,700
2007/03/06 2,720 2,750 2,680 2,750 1,218,900
2007/03/05 2,760 2,765 2,720 2,725 1,013,900
2007/03/02 2,815 2,845 2,765 2,770 1,158,800
2007/03/01 2,790 2,805 2,765 2,800 1,459,000
2007/02/28 2,740 2,795 2,720 2,780 1,582,400
2007/02/27 2,835 2,880 2,825 2,860 1,275,800
2007/02/26 2,795 2,830 2,790 2,815 670,000
2007/02/23 2,760 2,805 2,760 2,775 1,161,700
2007/02/22 2,810 2,810 2,740 2,750 1,138,600
2007/02/21 2,835 2,855 2,780 2,795 724,600
2007/02/20 2,785 2,845 2,740 2,830 1,260,700
2007/02/19 2,800 2,800 2,765 2,785 952,500
2007/02/16 2,850 2,850 2,800 2,815 1,154,200
2007/02/15 2,900 2,915 2,845 2,860 1,768,300
2007/02/14 2,950 2,975 2,935 2,935 625,900
2007/02/13 2,935 2,975 2,915 2,960 746,500
2007/02/09 2,900 2,980 2,855 2,940 1,233,000
2007/02/08 2,980 3,010 2,910 2,915 1,431,300
2007/02/07 2,960 3,010 2,945 2,970 1,757,400
2007/02/06 2,870 2,970 2,870 2,970 1,200,200
2007/02/05 2,895 2,900 2,835 2,850 831,000
2007/02/02 2,865 2,920 2,865 2,895 1,493,300
2007/02/01 2,780 2,865 2,775 2,860 877,900
2007/01/31 2,820 2,820 2,760 2,780 652,400
2007/01/30 2,840 2,860 2,805 2,815 695,300
2007/01/29 2,800 2,870 2,790 2,850 1,116,600
2007/01/26 2,730 2,805 2,730 2,800 1,178,700
2007/01/25 2,735 2,790 2,735 2,735 1,376,400
2007/01/24 2,670 2,730 2,670 2,725 1,122,400
2007/01/23 2,650 2,665 2,640 2,655 392,700
2007/01/22 2,650 2,660 2,645 2,645 474,800
2007/01/19 2,650 2,655 2,625 2,625 289,300
2007/01/18 2,635 2,650 2,635 2,635 464,700
2007/01/17 2,665 2,670 2,615 2,645 667,900
2007/01/16 2,675 2,685 2,670 2,675 333,700
2007/01/15 2,640 2,690 2,640 2,685 656,300
2007/01/12 2,600 2,650 2,600 2,640 582,000
2007/01/11 2,605 2,630 2,590 2,600 656,100
2007/01/10 2,645 2,650 2,595 2,610 792,900
2007/01/09 2,610 2,670 2,610 2,665 473,000
2007/01/05 2,690 2,690 2,630 2,630 545,200
2007/01/04 2,660 2,690 2,650 2,690 363,800

このページの先頭へ