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
2008/12/30 2,340 2,380 2,340 2,370 207,700
2008/12/29 2,340 2,375 2,330 2,370 232,700
2008/12/26 2,355 2,355 2,320 2,340 152,800
2008/12/25 2,335 2,360 2,335 2,355 116,000
2008/12/24 2,370 2,370 2,340 2,350 306,700
2008/12/22 2,350 2,380 2,330 2,365 449,600
2008/12/19 2,370 2,375 2,330 2,340 292,100
2008/12/18 2,375 2,385 2,335 2,340 572,700
2008/12/17 2,360 2,380 2,315 2,380 730,500
2008/12/16 2,365 2,390 2,315 2,320 529,300
2008/12/15 2,390 2,405 2,380 2,390 484,300
2008/12/12 2,385 2,395 2,335 2,385 891,500
2008/12/11 2,350 2,380 2,325 2,380 615,800
2008/12/10 2,375 2,385 2,315 2,330 595,800
2008/12/09 2,390 2,390 2,355 2,355 566,800
2008/12/08 2,385 2,410 2,385 2,390 423,300
2008/12/05 2,405 2,410 2,375 2,380 579,300
2008/12/04 2,390 2,420 2,385 2,395 666,000
2008/12/03 2,400 2,405 2,365 2,390 634,200
2008/12/02 2,425 2,425 2,350 2,360 538,900
2008/12/01 2,340 2,415 2,325 2,385 424,200
2008/11/28 2,455 2,460 2,350 2,365 748,600
2008/11/27 2,435 2,450 2,415 2,445 357,700
2008/11/26 2,410 2,440 2,405 2,435 522,400
2008/11/25 2,420 2,480 2,405 2,475 1,086,900
2008/11/21 2,385 2,395 2,315 2,385 782,300
2008/11/20 2,390 2,425 2,365 2,390 507,200
2008/11/19 2,415 2,420 2,380 2,420 530,900
2008/11/18 2,375 2,420 2,355 2,380 494,500
2008/11/17 2,300 2,405 2,300 2,340 376,500
2008/11/14 2,395 2,395 2,310 2,340 457,000
2008/11/13 2,330 2,385 2,300 2,355 444,800
2008/11/12 2,370 2,375 2,330 2,355 461,900
2008/11/11 2,430 2,450 2,370 2,370 565,600
2008/11/10 2,400 2,460 2,390 2,415 590,800
2008/11/07 2,380 2,430 2,360 2,395 803,600
2008/11/06 2,435 2,475 2,420 2,430 684,200
2008/11/05 2,440 2,465 2,420 2,465 949,500
2008/11/04 2,430 2,450 2,385 2,400 653,200
2008/10/31 2,375 2,435 2,365 2,370 1,241,500
2008/10/30 2,395 2,435 2,360 2,415 1,607,700
2008/10/29 2,360 2,400 2,295 2,390 1,167,000
2008/10/28 2,290 2,360 2,275 2,340 1,258,300
2008/10/27 2,325 2,350 2,235 2,265 1,016,700
2008/10/24 2,350 2,365 2,310 2,345 1,073,200
2008/10/23 2,245 2,375 2,200 2,370 1,234,600
2008/10/22 2,380 2,380 2,285 2,285 807,800
2008/10/21 2,360 2,390 2,315 2,375 957,500
2008/10/20 2,340 2,345 2,260 2,310 953,700
2008/10/17 2,240 2,275 2,215 2,260 921,000
2008/10/16 2,100 2,175 2,005 2,080 892,000
2008/10/15 2,040 2,160 2,035 2,145 809,100
2008/10/14 2,000 2,065 1,971 2,035 1,023,500
2008/10/10 1,971 1,972 1,802 1,815 1,034,800
2008/10/09 2,020 2,025 1,947 1,974 1,421,300
2008/10/08 2,050 2,120 2,045 2,050 898,800
2008/10/07 2,095 2,115 2,050 2,085 754,300
2008/10/06 2,180 2,190 2,135 2,135 842,600
2008/10/03 2,225 2,240 2,180 2,180 634,000
2008/10/02 2,250 2,285 2,235 2,275 641,600
2008/10/01 2,215 2,245 2,190 2,230 665,400
2008/09/30 2,200 2,215 2,160 2,175 562,500
2008/09/29 2,265 2,265 2,225 2,240 480,000
2008/09/26 2,260 2,265 2,235 2,260 470,400
2008/09/25 2,225 2,245 2,210 2,245 425,100
2008/09/24 2,305 2,305 2,235 2,255 789,900
2008/09/22 2,330 2,330 2,265 2,265 539,000
2008/09/19 2,265 2,320 2,265 2,305 746,600
2008/09/18 2,285 2,300 2,260 2,285 856,000
2008/09/17 2,360 2,390 2,275 2,315 918,800
2008/09/16 2,305 2,360 2,260 2,355 679,700
2008/09/12 2,405 2,405 2,330 2,335 933,000
2008/09/11 2,380 2,395 2,370 2,380 630,900
2008/09/10 2,395 2,450 2,395 2,405 610,700
2008/09/09 2,445 2,455 2,390 2,410 500,300
2008/09/08 2,450 2,485 2,415 2,440 511,200
2008/09/05 2,440 2,470 2,435 2,445 857,000
2008/09/04 2,480 2,495 2,460 2,460 635,300
2008/09/03 2,430 2,490 2,425 2,490 806,600
2008/09/02 2,425 2,460 2,405 2,415 558,000
2008/09/01 2,430 2,445 2,415 2,420 320,700
2008/08/29 2,420 2,460 2,415 2,460 805,600
2008/08/28 2,420 2,420 2,380 2,410 367,000
2008/08/27 2,375 2,415 2,375 2,415 607,900
2008/08/26 2,375 2,390 2,355 2,390 564,100
2008/08/25 2,375 2,400 2,365 2,370 361,400
2008/08/22 2,370 2,370 2,330 2,365 481,300
2008/08/21 2,365 2,380 2,350 2,365 466,200
2008/08/20 2,345 2,380 2,340 2,380 610,200
2008/08/19 2,345 2,370 2,325 2,355 469,600
2008/08/18 2,345 2,400 2,340 2,350 750,800
2008/08/15 2,330 2,360 2,320 2,340 379,700
2008/08/14 2,330 2,370 2,330 2,355 459,500
2008/08/13 2,340 2,360 2,295 2,335 552,000
2008/08/12 2,315 2,345 2,315 2,330 375,300
2008/08/11 2,305 2,345 2,285 2,325 228,500
2008/08/08 2,305 2,320 2,295 2,305 304,900
2008/08/07 2,345 2,350 2,290 2,310 472,600
2008/08/06 2,385 2,385 2,340 2,370 796,400
2008/08/05 2,370 2,400 2,365 2,385 592,700
2008/08/04 2,335 2,390 2,335 2,375 789,500
2008/08/01 2,315 2,335 2,285 2,330 436,300
2008/07/31 2,270 2,320 2,270 2,315 869,500
2008/07/30 2,255 2,290 2,245 2,290 562,700
2008/07/29 2,245 2,290 2,240 2,290 434,000
2008/07/28 2,260 2,285 2,250 2,285 257,600
2008/07/25 2,255 2,300 2,245 2,275 511,300
2008/07/24 2,210 2,265 2,210 2,265 548,400
2008/07/23 2,220 2,275 2,200 2,200 844,500
2008/07/22 2,220 2,230 2,185 2,230 492,500
2008/07/18 2,210 2,220 2,175 2,180 363,600
2008/07/17 2,220 2,230 2,200 2,210 338,800
2008/07/16 2,215 2,265 2,210 2,215 542,900
2008/07/15 2,240 2,255 2,195 2,240 520,900
2008/07/14 2,285 2,315 2,255 2,255 603,600
2008/07/11 2,255 2,305 2,250 2,275 487,300
2008/07/10 2,240 2,295 2,220 2,270 546,400
2008/07/09 2,300 2,315 2,255 2,265 510,300
2008/07/08 2,245 2,300 2,240 2,285 663,500
2008/07/07 2,250 2,265 2,215 2,245 353,900
2008/07/04 2,215 2,255 2,195 2,235 599,700
2008/07/03 2,300 2,305 2,220 2,240 771,900
2008/07/02 2,310 2,315 2,250 2,305 655,400
2008/07/01 2,280 2,320 2,275 2,310 753,500
2008/06/30 2,250 2,290 2,245 2,265 934,100
2008/06/27 2,145 2,210 2,140 2,205 520,600
2008/06/26 2,190 2,190 2,155 2,160 420,200
2008/06/25 2,145 2,180 2,125 2,175 510,100
2008/06/24 2,140 2,170 2,130 2,150 326,600
2008/06/23 2,120 2,175 2,115 2,160 354,900
2008/06/20 2,215 2,215 2,145 2,145 685,800
2008/06/19 2,215 2,225 2,185 2,195 384,900
2008/06/18 2,220 2,245 2,210 2,230 425,700
2008/06/17 2,170 2,235 2,170 2,215 720,600
2008/06/16 2,175 2,180 2,130 2,155 649,700
2008/06/13 2,150 2,155 2,120 2,140 902,500
2008/06/12 2,150 2,175 2,135 2,155 585,400
2008/06/11 2,190 2,200 2,165 2,165 588,800
2008/06/10 2,180 2,195 2,165 2,185 606,500
2008/06/09 2,190 2,220 2,175 2,180 534,000
2008/06/06 2,245 2,270 2,205 2,220 1,018,600
2008/06/05 2,210 2,240 2,205 2,220 1,064,700
2008/06/04 2,205 2,235 2,190 2,235 1,299,400
2008/06/03 2,240 2,240 2,200 2,225 730,300
2008/06/02 2,265 2,280 2,230 2,240 1,144,000
2008/05/30 2,245 2,300 2,235 2,260 3,635,300
2008/05/29 2,250 2,250 2,220 2,240 925,600
2008/05/28 2,255 2,260 2,230 2,235 832,300
2008/05/27 2,285 2,295 2,250 2,270 773,800
2008/05/26 2,295 2,305 2,270 2,280 658,400
2008/05/23 2,275 2,325 2,265 2,305 777,200
2008/05/22 2,270 2,280 2,240 2,280 468,500
2008/05/21 2,305 2,310 2,250 2,265 540,200
2008/05/20 2,285 2,320 2,280 2,305 519,400
2008/05/19 2,280 2,295 2,270 2,285 378,800
2008/05/16 2,295 2,310 2,260 2,270 667,600
2008/05/15 2,275 2,305 2,270 2,290 516,900
2008/05/14 2,275 2,280 2,250 2,270 342,500
2008/05/13 2,280 2,295 2,275 2,275 400,900
2008/05/12 2,260 2,295 2,260 2,275 285,800
2008/05/09 2,305 2,340 2,295 2,300 651,200
2008/05/08 2,340 2,355 2,315 2,320 767,700
2008/05/07 2,300 2,340 2,290 2,340 669,800
2008/05/02 2,240 2,290 2,230 2,290 797,300
2008/05/01 2,260 2,260 2,215 2,235 737,600
2008/04/30 2,285 2,295 2,265 2,285 506,800
2008/04/28 2,330 2,340 2,290 2,310 344,800
2008/04/25 2,280 2,335 2,280 2,315 421,800
2008/04/24 2,295 2,310 2,280 2,280 363,000
2008/04/23 2,315 2,345 2,295 2,305 457,500
2008/04/22 2,320 2,325 2,290 2,325 375,800
2008/04/21 2,335 2,345 2,300 2,315 376,400
2008/04/18 2,300 2,335 2,295 2,315 646,400
2008/04/17 2,310 2,310 2,265 2,280 618,300
2008/04/16 2,295 2,300 2,260 2,300 441,600
2008/04/15 2,285 2,290 2,255 2,290 343,200
2008/04/14 2,275 2,290 2,245 2,280 399,500
2008/04/11 2,320 2,325 2,300 2,315 323,400
2008/04/10 2,290 2,320 2,270 2,305 538,200
2008/04/09 2,320 2,330 2,270 2,300 383,900
2008/04/08 2,305 2,345 2,300 2,305 512,000
2008/04/07 2,350 2,350 2,315 2,330 661,100
2008/04/04 2,350 2,385 2,340 2,380 598,200
2008/04/03 2,325 2,355 2,305 2,350 541,000
2008/04/02 2,285 2,330 2,285 2,315 454,500
2008/04/01 2,230 2,280 2,225 2,280 426,400
2008/03/31 2,255 2,280 2,190 2,220 596,700
2008/03/28 2,245 2,295 2,240 2,270 483,800
2008/03/27 2,200 2,255 2,190 2,255 402,000
2008/03/26 2,190 2,220 2,180 2,220 434,100
2008/03/25 2,260 2,260 2,215 2,235 472,300
2008/03/24 2,250 2,285 2,225 2,225 412,600
2008/03/21 2,220 2,245 2,215 2,245 512,400
2008/03/19 2,240 2,265 2,175 2,190 707,200
2008/03/18 2,165 2,205 2,160 2,200 696,200
2008/03/17 2,230 2,230 2,175 2,180 573,800
2008/03/14 2,255 2,260 2,230 2,245 971,700
2008/03/13 2,260 2,275 2,230 2,260 594,300
2008/03/12 2,300 2,305 2,260 2,275 456,200
2008/03/11 2,275 2,290 2,250 2,275 804,900
2008/03/10 2,275 2,315 2,260 2,280 1,066,000
2008/03/07 2,190 2,235 2,175 2,210 537,300
2008/03/06 2,170 2,235 2,170 2,230 625,400
2008/03/05 2,195 2,195 2,150 2,170 614,700
2008/03/04 2,155 2,170 2,120 2,155 538,100
2008/03/03 2,155 2,185 2,155 2,165 490,100
2008/02/29 2,185 2,210 2,155 2,195 723,200
2008/02/28 2,200 2,200 2,175 2,180 393,800
2008/02/27 2,205 2,230 2,190 2,200 819,400
2008/02/26 2,270 2,275 2,195 2,200 544,900
2008/02/25 2,275 2,295 2,245 2,260 503,200
2008/02/22 2,255 2,255 2,215 2,240 686,500
2008/02/21 2,220 2,270 2,220 2,245 808,900
2008/02/20 2,280 2,290 2,215 2,220 804,300
2008/02/19 2,335 2,345 2,285 2,285 716,200
2008/02/18 2,375 2,390 2,335 2,335 490,900
2008/02/15 2,370 2,380 2,330 2,370 734,800
2008/02/14 2,315 2,360 2,310 2,360 926,900
2008/02/13 2,320 2,320 2,275 2,300 541,000
2008/02/12 2,275 2,325 2,255 2,315 694,900
2008/02/08 2,265 2,320 2,255 2,290 368,000
2008/02/07 2,240 2,295 2,230 2,285 678,100
2008/02/06 2,275 2,290 2,240 2,240 467,800
2008/02/05 2,310 2,330 2,290 2,315 606,100
2008/02/04 2,300 2,340 2,290 2,305 624,500
2008/02/01 2,255 2,285 2,235 2,280 615,800
2008/01/31 2,205 2,270 2,180 2,270 795,500
2008/01/30 2,230 2,230 2,170 2,185 577,600
2008/01/29 2,225 2,230 2,185 2,225 557,900
2008/01/28 2,195 2,230 2,175 2,180 416,600
2008/01/25 2,130 2,195 2,130 2,190 587,700
2008/01/24 2,065 2,135 2,065 2,110 660,000
2008/01/23 2,125 2,135 2,085 2,105 910,100
2008/01/22 2,160 2,165 2,090 2,120 805,800
2008/01/21 2,195 2,205 2,140 2,155 570,800
2008/01/18 2,160 2,205 2,150 2,205 879,000
2008/01/17 2,165 2,225 2,155 2,205 1,217,100
2008/01/16 2,100 2,175 2,090 2,160 1,267,300
2008/01/15 2,090 2,125 2,090 2,100 570,400
2008/01/11 2,095 2,110 2,065 2,095 624,500
2008/01/10 2,125 2,130 2,090 2,090 776,100
2008/01/09 2,085 2,125 2,070 2,120 1,052,400
2008/01/08 2,085 2,100 2,080 2,095 704,700
2008/01/07 2,080 2,095 2,045 2,085 942,200
2008/01/04 2,180 2,180 2,075 2,080 753,700

このページの先頭へ