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
2020/12/30 1,230 1,230 1,209 1,209 617,800
2020/12/29 1,222 1,227 1,217 1,219 735,400
2020/12/28 1,210 1,217 1,203 1,215 658,900
2020/12/25 1,213 1,214 1,202 1,207 606,100
2020/12/24 1,215 1,226 1,208 1,210 742,600
2020/12/23 1,218 1,219 1,209 1,215 713,200
2020/12/22 1,225 1,228 1,217 1,218 1,005,500
2020/12/21 1,249 1,255 1,228 1,233 775,200
2020/12/18 1,230 1,256 1,230 1,251 1,421,700
2020/12/17 1,227 1,229 1,220 1,229 757,600
2020/12/16 1,247 1,250 1,231 1,231 749,400
2020/12/15 1,255 1,259 1,232 1,233 1,071,100
2020/12/14 1,262 1,278 1,256 1,256 795,900
2020/12/11 1,270 1,273 1,255 1,267 1,552,700
2020/12/10 1,273 1,280 1,271 1,277 780,100
2020/12/09 1,276 1,281 1,267 1,270 792,300
2020/12/08 1,286 1,286 1,267 1,270 923,500
2020/12/07 1,286 1,288 1,269 1,270 1,020,500
2020/12/04 1,300 1,306 1,288 1,290 693,800
2020/12/03 1,310 1,316 1,298 1,300 1,081,700
2020/12/02 1,334 1,334 1,305 1,310 1,513,800
2020/12/01 1,334 1,335 1,311 1,324 968,900
2020/11/30 1,363 1,363 1,327 1,327 2,037,600
2020/11/27 1,384 1,391 1,348 1,352 4,368,600
2020/11/26 1,383 1,389 1,376 1,380 909,500
2020/11/25 1,401 1,403 1,380 1,380 1,331,400
2020/11/24 1,418 1,425 1,402 1,406 1,054,600
2020/11/20 1,400 1,405 1,394 1,400 972,800
2020/11/19 1,386 1,405 1,385 1,400 1,162,800
2020/11/18 1,395 1,402 1,387 1,400 592,000
2020/11/17 1,391 1,399 1,381 1,397 958,400
2020/11/16 1,397 1,402 1,388 1,394 906,600
2020/11/13 1,391 1,400 1,380 1,392 829,500
2020/11/12 1,418 1,421 1,390 1,398 780,200
2020/11/11 1,408 1,421 1,405 1,415 1,497,600
2020/11/10 1,395 1,409 1,382 1,387 1,069,700
2020/11/09 1,370 1,384 1,364 1,380 877,400
2020/11/06 1,377 1,392 1,376 1,382 804,500
2020/11/05 1,346 1,381 1,345 1,380 943,200
2020/11/04 1,362 1,364 1,338 1,351 902,500
2020/11/02 1,320 1,369 1,320 1,368 1,371,200
2020/10/30 1,320 1,338 1,311 1,315 1,111,900
2020/10/29 1,325 1,345 1,325 1,344 754,400
2020/10/28 1,327 1,342 1,326 1,340 527,400
2020/10/27 1,330 1,340 1,321 1,334 492,600
2020/10/26 1,326 1,330 1,321 1,330 485,300
2020/10/23 1,348 1,348 1,324 1,327 697,500
2020/10/22 1,346 1,348 1,328 1,331 587,400
2020/10/21 1,352 1,358 1,345 1,356 554,000
2020/10/20 1,348 1,352 1,334 1,339 795,900
2020/10/19 1,343 1,352 1,342 1,350 597,700
2020/10/16 1,328 1,340 1,325 1,331 503,300
2020/10/15 1,325 1,327 1,317 1,325 608,500
2020/10/14 1,332 1,332 1,315 1,324 630,000
2020/10/13 1,322 1,332 1,319 1,323 608,900
2020/10/12 1,330 1,335 1,317 1,325 748,300
2020/10/09 1,346 1,346 1,329 1,340 899,100
2020/10/08 1,331 1,336 1,324 1,331 550,000
2020/10/07 1,321 1,332 1,307 1,329 794,500
2020/10/06 1,324 1,328 1,315 1,324 561,900
2020/10/05 1,313 1,337 1,307 1,323 711,400
2020/10/02 1,320 1,326 1,296 1,303 1,280,400
2020/09/30 1,343 1,343 1,319 1,319 1,830,200
2020/09/29 1,324 1,336 1,313 1,330 1,280,900
2020/09/28 1,355 1,372 1,351 1,369 1,451,300
2020/09/25 1,344 1,351 1,338 1,340 1,382,700
2020/09/24 1,343 1,348 1,328 1,331 1,077,800
2020/09/23 1,345 1,353 1,341 1,352 1,590,800
2020/09/18 1,340 1,344 1,332 1,340 2,164,700
2020/09/17 1,333 1,340 1,322 1,331 934,500
2020/09/16 1,326 1,332 1,319 1,325 904,300
2020/09/15 1,324 1,334 1,322 1,325 625,800
2020/09/14 1,323 1,337 1,323 1,329 697,300
2020/09/11 1,309 1,319 1,304 1,313 841,400
2020/09/10 1,305 1,318 1,304 1,311 1,175,300
2020/09/09 1,285 1,306 1,280 1,302 1,526,100
2020/09/08 1,293 1,302 1,291 1,298 641,600
2020/09/07 1,292 1,303 1,290 1,293 614,700
2020/09/04 1,291 1,298 1,279 1,290 620,400
2020/09/03 1,317 1,317 1,289 1,290 758,900
2020/09/02 1,295 1,303 1,289 1,294 697,100
2020/09/01 1,295 1,306 1,289 1,302 679,000
2020/08/31 1,303 1,311 1,290 1,292 869,200
2020/08/28 1,305 1,311 1,288 1,294 1,076,200
2020/08/27 1,300 1,303 1,290 1,291 668,600
2020/08/26 1,310 1,313 1,295 1,309 612,700
2020/08/25 1,322 1,328 1,316 1,323 572,900
2020/08/24 1,308 1,315 1,306 1,311 535,000
2020/08/21 1,305 1,310 1,297 1,305 548,900
2020/08/20 1,301 1,310 1,300 1,303 571,900
2020/08/19 1,309 1,320 1,308 1,312 398,500
2020/08/18 1,314 1,321 1,307 1,310 709,600
2020/08/17 1,342 1,346 1,324 1,324 464,500
2020/08/14 1,349 1,354 1,334 1,347 546,500
2020/08/13 1,353 1,358 1,337 1,354 1,113,500
2020/08/12 1,311 1,343 1,309 1,337 943,100
2020/08/11 1,298 1,327 1,298 1,321 802,000
2020/08/07 1,300 1,304 1,291 1,293 529,900
2020/08/06 1,302 1,311 1,296 1,299 554,100
2020/08/05 1,334 1,334 1,293 1,301 1,139,100
2020/08/04 1,320 1,345 1,320 1,340 832,800
2020/08/03 1,285 1,324 1,281 1,321 1,061,700
2020/07/31 1,301 1,309 1,286 1,288 1,789,700
2020/07/30 1,320 1,326 1,296 1,299 1,068,800
2020/07/29 1,339 1,348 1,322 1,322 1,311,500
2020/07/28 1,334 1,336 1,321 1,327 948,000
2020/07/27 1,340 1,345 1,331 1,345 886,500
2020/07/22 1,356 1,360 1,342 1,343 771,400
2020/07/21 1,354 1,361 1,346 1,350 866,600
2020/07/20 1,354 1,365 1,354 1,360 718,700
2020/07/17 1,360 1,377 1,356 1,362 785,500
2020/07/16 1,374 1,387 1,359 1,360 1,673,800
2020/07/15 1,381 1,395 1,377 1,382 1,448,600
2020/07/14 1,404 1,413 1,378 1,381 1,234,400
2020/07/13 1,406 1,412 1,398 1,407 940,700
2020/07/10 1,422 1,428 1,400 1,400 1,159,100
2020/07/09 1,418 1,438 1,409 1,429 1,007,200
2020/07/08 1,428 1,438 1,418 1,418 673,200
2020/07/07 1,424 1,428 1,413 1,421 746,600
2020/07/06 1,428 1,444 1,428 1,433 538,300
2020/07/03 1,429 1,436 1,416 1,425 525,300
2020/07/02 1,434 1,438 1,418 1,429 1,050,300
2020/07/01 1,450 1,451 1,420 1,422 892,500
2020/06/30 1,451 1,453 1,437 1,441 998,800
2020/06/29 1,445 1,448 1,433 1,442 752,700
2020/06/26 1,449 1,450 1,432 1,448 1,063,300
2020/06/25 1,435 1,448 1,426 1,441 652,800
2020/06/24 1,433 1,434 1,422 1,429 841,700
2020/06/23 1,444 1,458 1,439 1,447 723,500
2020/06/22 1,448 1,460 1,440 1,440 730,500
2020/06/19 1,464 1,472 1,442 1,442 1,636,600
2020/06/18 1,457 1,468 1,453 1,457 560,600
2020/06/17 1,466 1,478 1,450 1,450 697,400
2020/06/16 1,446 1,468 1,440 1,466 891,100
2020/06/15 1,454 1,467 1,440 1,440 709,600
2020/06/12 1,459 1,468 1,448 1,464 991,000
2020/06/11 1,450 1,461 1,446 1,458 1,015,800
2020/06/10 1,470 1,482 1,460 1,464 709,300
2020/06/09 1,476 1,480 1,464 1,466 750,900
2020/06/08 1,474 1,477 1,450 1,463 1,078,900
2020/06/05 1,465 1,479 1,461 1,464 749,900
2020/06/04 1,483 1,492 1,478 1,483 640,200
2020/06/03 1,492 1,497 1,478 1,488 1,207,600
2020/06/02 1,512 1,512 1,488 1,497 882,600
2020/06/01 1,497 1,513 1,487 1,512 859,600
2020/05/29 1,492 1,507 1,477 1,480 2,675,100
2020/05/28 1,499 1,502 1,487 1,494 1,154,900
2020/05/27 1,497 1,508 1,489 1,504 1,414,000
2020/05/26 1,479 1,486 1,468 1,486 560,200
2020/05/25 1,489 1,489 1,467 1,471 593,100
2020/05/22 1,493 1,501 1,474 1,487 995,400
2020/05/21 1,497 1,497 1,482 1,482 796,200
2020/05/20 1,496 1,501 1,485 1,490 955,600
2020/05/19 1,497 1,503 1,487 1,495 939,100
2020/05/18 1,473 1,481 1,466 1,475 531,800
2020/05/15 1,485 1,492 1,464 1,476 635,400
2020/05/14 1,495 1,497 1,472 1,473 828,400
2020/05/13 1,469 1,481 1,465 1,481 897,600
2020/05/12 1,458 1,486 1,457 1,482 1,197,200
2020/05/11 1,449 1,449 1,434 1,438 798,600
2020/05/08 1,443 1,461 1,438 1,456 913,700
2020/05/07 1,426 1,431 1,417 1,428 1,249,500
2020/05/01 1,435 1,445 1,426 1,440 1,247,300
2020/04/30 1,479 1,496 1,443 1,446 1,532,600
2020/04/28 1,471 1,486 1,470 1,482 739,000
2020/04/27 1,490 1,496 1,476 1,485 789,800
2020/04/24 1,490 1,493 1,480 1,488 1,051,800
2020/04/23 1,501 1,502 1,486 1,499 822,000
2020/04/22 1,492 1,508 1,488 1,500 937,900
2020/04/21 1,498 1,512 1,492 1,508 847,100
2020/04/20 1,499 1,514 1,491 1,501 787,100
2020/04/17 1,534 1,535 1,513 1,521 1,021,000
2020/04/16 1,510 1,525 1,501 1,523 1,269,700
2020/04/15 1,493 1,511 1,482 1,511 1,205,000
2020/04/14 1,495 1,499 1,482 1,489 726,300
2020/04/13 1,491 1,499 1,480 1,490 506,500
2020/04/10 1,485 1,502 1,471 1,500 822,200
2020/04/09 1,490 1,490 1,462 1,478 870,400
2020/04/08 1,481 1,506 1,471 1,483 1,340,800
2020/04/07 1,482 1,490 1,455 1,481 1,559,900
2020/04/06 1,484 1,504 1,460 1,490 1,278,100
2020/04/03 1,458 1,490 1,452 1,464 1,230,300
2020/04/02 1,469 1,480 1,457 1,457 1,127,400
2020/04/01 1,489 1,507 1,460 1,471 1,619,100
2020/03/31 1,528 1,532 1,494 1,508 2,088,400
2020/03/30 1,489 1,539 1,464 1,537 2,292,900
2020/03/27 1,486 1,523 1,441 1,513 2,629,400
2020/03/26 1,432 1,490 1,426 1,486 2,220,500
2020/03/25 1,446 1,482 1,401 1,459 1,882,100
2020/03/24 1,452 1,459 1,409 1,427 1,883,700
2020/03/23 1,460 1,482 1,439 1,464 3,269,600
2020/03/19 1,421 1,490 1,407 1,460 3,644,500
2020/03/18 1,420 1,464 1,384 1,391 2,737,800
2020/03/17 1,244 1,420 1,241 1,393 4,387,000
2020/03/16 1,270 1,303 1,246 1,260 1,634,500
2020/03/13 1,310 1,312 1,241 1,274 3,369,200
2020/03/12 1,367 1,371 1,331 1,351 2,772,700
2020/03/11 1,347 1,390 1,340 1,385 1,602,800
2020/03/10 1,363 1,364 1,312 1,357 2,114,900
2020/03/09 1,380 1,387 1,350 1,359 1,841,800
2020/03/06 1,399 1,412 1,386 1,396 1,235,800
2020/03/05 1,405 1,427 1,398 1,416 1,561,100
2020/03/04 1,394 1,401 1,380 1,385 1,737,900
2020/03/03 1,420 1,429 1,396 1,398 1,725,400
2020/03/02 1,406 1,424 1,390 1,414 2,573,100
2020/02/28 1,441 1,454 1,424 1,436 2,390,000
2020/02/27 1,472 1,482 1,461 1,463 2,318,500
2020/02/26 1,461 1,475 1,455 1,472 1,446,900
2020/02/25 1,448 1,470 1,444 1,462 1,280,200
2020/02/21 1,471 1,483 1,470 1,478 1,148,500
2020/02/20 1,468 1,478 1,459 1,470 810,500
2020/02/19 1,467 1,484 1,462 1,475 1,277,200
2020/02/18 1,461 1,466 1,454 1,459 689,400
2020/02/17 1,455 1,463 1,450 1,458 544,400
2020/02/14 1,467 1,471 1,455 1,461 742,200
2020/02/13 1,469 1,473 1,460 1,465 851,400
2020/02/12 1,491 1,496 1,470 1,470 1,549,900
2020/02/10 1,502 1,513 1,500 1,506 590,300
2020/02/07 1,521 1,528 1,506 1,510 991,900
2020/02/06 1,500 1,531 1,494 1,521 1,662,300
2020/02/05 1,479 1,500 1,475 1,498 1,029,600
2020/02/04 1,457 1,481 1,457 1,477 1,484,100
2020/02/03 1,429 1,475 1,429 1,464 1,604,300
2020/01/31 1,420 1,448 1,416 1,437 1,652,900
2020/01/30 1,406 1,419 1,405 1,419 1,301,500
2020/01/29 1,407 1,421 1,407 1,420 610,600
2020/01/28 1,403 1,414 1,401 1,407 964,400
2020/01/27 1,400 1,409 1,397 1,404 781,700
2020/01/24 1,408 1,413 1,402 1,410 694,700
2020/01/23 1,404 1,412 1,402 1,412 953,700
2020/01/22 1,428 1,428 1,414 1,415 945,000
2020/01/21 1,430 1,432 1,420 1,421 769,400
2020/01/20 1,417 1,426 1,412 1,422 699,200
2020/01/17 1,423 1,423 1,405 1,410 1,300,800
2020/01/16 1,416 1,426 1,416 1,422 1,048,400
2020/01/15 1,401 1,420 1,399 1,418 2,058,500
2020/01/14 1,421 1,425 1,409 1,411 2,090,300
2020/01/10 1,421 1,428 1,414 1,427 1,902,200
2020/01/09 1,426 1,429 1,422 1,429 1,977,200
2020/01/08 1,426 1,429 1,424 1,426 2,454,700
2020/01/07 1,430 1,432 1,426 1,427 1,239,700
2020/01/06 1,426 1,432 1,425 1,427 1,382,200

このページの先頭へ