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
2022/12/30 670 682 670 675 1,602,100
2022/12/29 660 674 660 674 1,775,600
2022/12/28 643 660 643 658 2,352,700
2022/12/27 645 648 642 646 1,177,600
2022/12/26 646 647 639 646 1,704,900
2022/12/23 636 654 636 646 3,075,000
2022/12/22 630 633 624 632 2,169,400
2022/12/21 628 635 625 630 1,847,900
2022/12/20 639 644 621 630 4,545,900
2022/12/19 642 644 635 638 2,153,700
2022/12/16 649 651 642 647 2,469,800
2022/12/15 641 650 637 649 1,938,000
2022/12/14 645 653 642 646 1,709,600
2022/12/13 653 657 643 643 2,944,600
2022/12/12 654 662 649 656 2,324,800
2022/12/09 635 652 635 646 2,516,200
2022/12/08 649 650 636 639 2,904,100
2022/12/07 657 667 649 650 2,941,800
2022/12/06 654 663 651 656 2,125,700
2022/12/05 662 664 647 653 3,479,900
2022/12/02 675 676 659 668 5,827,500
2022/12/01 720 721 688 688 4,564,700
2022/11/30 721 730 715 715 2,401,400
2022/11/29 741 746 720 720 2,972,800
2022/11/28 739 750 731 745 4,736,400
2022/11/25 759 775 757 773 2,688,100
2022/11/24 746 755 740 750 2,103,600
2022/11/22 723 746 723 744 2,573,500
2022/11/21 716 722 713 719 1,291,400
2022/11/18 717 719 705 709 1,460,800
2022/11/17 713 719 712 715 834,500
2022/11/16 709 713 703 710 1,062,300
2022/11/15 710 716 705 709 997,200
2022/11/14 718 723 712 714 1,567,700
2022/11/11 722 726 713 722 2,125,200
2022/11/10 707 713 706 712 1,359,500
2022/11/09 703 714 700 712 1,707,100
2022/11/08 698 704 696 702 1,288,200
2022/11/07 696 700 690 695 1,124,500
2022/11/04 686 700 686 696 1,600,100
2022/11/02 690 697 684 689 1,729,100
2022/11/01 698 699 689 695 1,685,000
2022/10/31 685 703 679 698 2,670,000
2022/10/28 680 684 676 680 2,366,400
2022/10/27 674 685 673 681 1,712,000
2022/10/26 675 682 673 675 1,274,500
2022/10/25 681 681 673 677 1,329,300
2022/10/24 684 686 675 677 1,447,900
2022/10/21 675 688 673 681 1,573,500
2022/10/20 688 689 677 685 1,398,400
2022/10/19 668 689 663 682 2,804,300
2022/10/18 666 668 654 662 1,995,000
2022/10/17 655 665 647 665 1,956,100
2022/10/14 658 664 652 658 2,652,600
2022/10/13 655 660 644 648 2,909,700
2022/10/12 681 686 662 663 2,851,000
2022/10/11 690 699 684 684 2,163,700
2022/10/07 692 697 687 691 2,347,400
2022/10/06 709 715 699 702 2,296,800
2022/10/05 718 724 707 713 2,097,600
2022/10/04 720 737 714 714 2,834,000
2022/10/03 729 730 697 704 3,739,900
2022/09/30 739 749 733 734 2,810,200
2022/09/29 733 743 731 739 1,593,200
2022/09/28 727 742 726 739 2,798,000
2022/09/27 740 748 737 739 2,389,500
2022/09/26 752 762 745 747 3,214,200
2022/09/22 764 765 758 763 1,626,000
2022/09/21 766 766 757 766 1,955,500
2022/09/20 777 782 772 773 2,213,200
2022/09/16 760 777 756 772 3,614,600
2022/09/15 775 777 761 765 4,189,000
2022/09/14 800 802 775 775 8,926,000
2022/09/13 837 844 833 840 1,515,500
2022/09/12 832 836 831 833 1,001,000
2022/09/09 816 834 816 834 1,998,900
2022/09/08 821 825 818 820 1,488,600
2022/09/07 817 820 812 814 2,331,300
2022/09/06 825 826 820 820 1,159,400
2022/09/05 823 827 821 823 970,300
2022/09/02 833 834 825 825 1,641,000
2022/09/01 831 836 827 827 1,692,300
2022/08/31 834 835 828 834 3,332,900
2022/08/30 845 847 839 839 4,435,900
2022/08/29 837 847 831 843 2,465,900
2022/08/26 859 864 842 844 5,379,600
2022/08/25 890 906 881 886 2,866,800
2022/08/24 860 885 857 879 3,059,900
2022/08/23 850 857 847 856 1,199,200
2022/08/22 856 857 850 854 1,104,600
2022/08/19 862 865 851 857 1,007,200
2022/08/18 863 870 860 860 1,047,800
2022/08/17 856 862 852 862 1,267,200
2022/08/16 856 856 847 852 786,300
2022/08/15 851 855 848 855 1,193,200
2022/08/12 847 850 842 846 1,146,500
2022/08/10 841 846 834 844 869,000
2022/08/09 842 844 831 834 1,040,700
2022/08/08 826 842 826 841 1,769,100
2022/08/05 815 826 814 826 2,216,400
2022/08/04 835 837 817 818 2,009,100
2022/08/03 836 837 827 834 2,031,300
2022/08/02 849 860 836 836 2,389,400
2022/08/01 859 860 842 850 2,984,000
2022/07/29 871 871 861 870 2,286,200
2022/07/28 862 880 860 873 2,172,500
2022/07/27 863 868 858 858 1,265,400
2022/07/26 875 876 860 861 1,094,800
2022/07/25 872 875 867 867 1,303,700
2022/07/22 877 878 858 862 2,198,900
2022/07/21 879 883 877 881 1,130,400
2022/07/20 893 896 885 888 1,400,400
2022/07/19 908 908 891 891 1,490,500
2022/07/15 907 916 895 916 2,321,400
2022/07/14 908 908 887 892 1,252,300
2022/07/13 895 907 893 907 986,200
2022/07/12 906 908 898 904 1,110,300
2022/07/11 895 906 892 902 1,555,100
2022/07/08 880 894 878 893 1,254,000
2022/07/07 884 894 880 881 1,219,000
2022/07/06 894 898 872 879 1,374,800
2022/07/05 898 901 889 898 1,258,300
2022/07/04 875 904 872 901 2,575,900
2022/07/01 877 879 858 868 1,719,000
2022/06/30 870 878 864 873 1,608,100
2022/06/29 873 878 863 869 1,676,200
2022/06/28 860 878 858 876 2,046,200
2022/06/27 866 873 856 865 1,604,200
2022/06/24 863 869 855 855 1,451,400
2022/06/23 852 866 851 863 2,346,200
2022/06/22 840 847 835 846 1,229,800
2022/06/21 837 841 834 836 1,662,600
2022/06/20 831 836 825 833 1,305,600
2022/06/17 821 835 815 835 2,923,900
2022/06/16 833 842 824 825 2,843,400
2022/06/15 843 847 830 832 2,221,900
2022/06/14 843 852 843 844 1,521,000
2022/06/13 834 851 833 850 1,776,000
2022/06/10 837 840 830 836 2,510,000
2022/06/09 848 852 841 841 2,396,700
2022/06/08 850 853 846 851 2,094,700
2022/06/07 849 854 847 853 1,372,000
2022/06/06 856 860 849 850 2,022,700
2022/06/03 880 881 856 856 2,929,700
2022/06/02 862 904 851 874 6,740,600
2022/06/01 857 867 853 854 1,783,500
2022/05/31 867 872 851 853 4,229,900
2022/05/30 880 883 867 871 2,491,700
2022/05/27 897 904 880 888 1,588,600
2022/05/26 920 920 899 905 1,636,600
2022/05/25 892 930 886 920 3,387,700
2022/05/24 876 877 866 877 1,137,700
2022/05/23 871 877 864 876 1,129,200
2022/05/20 859 870 859 865 1,999,400
2022/05/19 873 883 863 881 1,460,700
2022/05/18 883 887 875 886 1,004,500
2022/05/17 892 900 885 886 1,197,000
2022/05/16 885 890 882 884 1,413,900
2022/05/13 901 906 877 897 1,645,400
2022/05/12 914 919 906 909 1,199,400
2022/05/11 909 920 901 914 1,461,700
2022/05/10 892 915 883 915 2,303,200
2022/05/09 883 907 874 893 2,268,600
2022/05/06 851 888 846 880 2,560,000
2022/05/02 830 850 828 841 2,095,100
2022/04/28 845 854 829 854 2,481,700
2022/04/27 860 868 853 853 1,348,500
2022/04/26 855 865 853 860 1,027,400
2022/04/25 860 867 856 858 1,219,100
2022/04/22 863 871 861 871 1,296,600
2022/04/21 885 889 864 867 1,472,200
2022/04/20 867 883 863 882 1,184,000
2022/04/19 869 874 863 866 760,100
2022/04/18 874 877 862 867 1,031,000
2022/04/15 884 887 872 879 1,079,200
2022/04/14 875 888 871 884 1,356,500
2022/04/13 875 881 863 869 1,158,100
2022/04/12 872 885 866 869 1,565,400
2022/04/11 863 873 859 869 1,788,600
2022/04/08 861 861 848 852 1,222,400
2022/04/07 850 855 846 853 1,316,800
2022/04/06 868 873 860 860 814,600
2022/04/05 880 881 863 866 1,198,600
2022/04/04 858 881 856 878 1,260,900
2022/04/01 847 857 835 855 1,800,600
2022/03/31 868 868 846 847 2,492,500
2022/03/30 876 881 858 869 2,661,200
2022/03/29 885 897 881 892 2,177,300
2022/03/28 890 897 884 889 1,475,200
2022/03/25 907 913 889 891 2,110,200
2022/03/24 917 924 907 913 1,760,400
2022/03/23 904 918 897 918 1,548,100
2022/03/22 903 911 900 909 1,530,700
2022/03/18 899 910 888 897 2,579,300
2022/03/17 901 902 889 899 1,438,600
2022/03/16 876 903 876 898 1,538,000
2022/03/15 855 877 855 874 1,187,600
2022/03/14 868 869 852 857 910,600
2022/03/11 862 867 857 862 1,513,400
2022/03/10 873 881 864 873 1,461,200
2022/03/09 906 908 864 867 2,360,000
2022/03/08 908 917 905 908 1,637,500
2022/03/07 909 919 901 914 1,819,600
2022/03/04 917 917 903 908 1,786,800
2022/03/03 904 910 899 908 1,376,800
2022/03/02 920 925 907 909 1,268,400
2022/03/01 910 928 906 927 1,568,700
2022/02/28 882 902 880 902 1,469,400
2022/02/25 880 888 867 872 1,566,200
2022/02/24 910 912 886 892 1,667,200
2022/02/22 902 916 899 916 1,212,300
2022/02/21 903 907 900 905 699,000
2022/02/18 902 912 901 901 840,900
2022/02/17 910 912 901 902 845,900
2022/02/16 899 910 899 905 775,600
2022/02/15 906 909 899 905 1,291,300
2022/02/14 903 907 896 904 904,600
2022/02/10 902 905 897 900 814,400
2022/02/09 890 900 886 900 1,469,100
2022/02/08 871 891 870 890 1,142,100
2022/02/07 869 875 860 873 1,208,900
2022/02/04 864 879 863 875 1,689,700
2022/02/03 868 873 861 864 1,550,500
2022/02/02 877 879 863 868 2,406,300
2022/02/01 880 890 861 879 3,064,900
2022/01/31 920 920 890 902 3,924,700
2022/01/28 937 957 937 944 1,024,200
2022/01/27 933 940 928 936 1,306,500
2022/01/26 950 953 931 933 1,219,800
2022/01/25 946 952 931 949 1,419,500
2022/01/24 961 962 950 954 984,900
2022/01/21 951 965 943 963 1,233,400
2022/01/20 942 963 942 954 1,318,700
2022/01/19 945 950 936 944 1,126,200
2022/01/18 958 958 947 948 698,000
2022/01/17 947 957 946 951 814,800
2022/01/14 947 954 941 952 930,600
2022/01/13 945 948 939 942 462,200
2022/01/12 943 953 941 944 783,200
2022/01/11 939 945 931 945 771,500
2022/01/07 930 939 928 931 890,100
2022/01/06 940 943 929 936 935,700
2022/01/05 941 943 935 938 890,200
2022/01/04 933 943 929 941 976,900

このページの先頭へ