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
2023/12/29 991 1,007 989 1,007 2,216,200
2023/12/28 990 994 983 994 1,094,100
2023/12/27 975 992 972 990 1,478,500
2023/12/26 981 983 971 974 1,093,800
2023/12/25 983 983 970 978 986,900
2023/12/22 970 984 968 973 1,679,100
2023/12/21 978 984 960 970 2,469,600
2023/12/20 994 994 978 978 2,127,000
2023/12/19 1,002 1,004 986 997 1,727,700
2023/12/18 1,008 1,010 986 1,005 1,807,200
2023/12/15 1,021 1,026 1,005 1,024 1,969,300
2023/12/14 1,070 1,083 1,029 1,034 3,098,400
2023/12/13 1,045 1,060 1,041 1,053 2,113,200
2023/12/12 1,057 1,059 1,036 1,050 2,233,200
2023/12/11 1,028 1,060 1,021 1,060 2,937,200
2023/12/08 1,030 1,037 1,015 1,030 2,763,300
2023/12/07 1,014 1,038 1,010 1,028 2,100,700
2023/12/06 987 1,021 986 1,021 3,692,400
2023/12/05 982 988 973 981 1,715,800
2023/12/04 989 999 975 984 1,611,300
2023/12/01 988 999 984 990 2,407,200
2023/11/30 974 983 967 976 1,527,200
2023/11/29 970 980 962 976 1,804,400
2023/11/28 984 985 960 965 2,992,100
2023/11/27 992 999 976 979 2,610,400
2023/11/24 1,001 1,002 984 992 1,560,900
2023/11/22 985 1,010 973 995 2,958,800
2023/11/21 980 994 970 972 1,740,200
2023/11/20 1,000 1,005 979 982 2,552,500
2023/11/17 974 994 973 994 2,234,000
2023/11/16 971 982 957 967 2,201,800
2023/11/15 999 1,005 972 973 2,589,700
2023/11/14 997 999 976 984 2,976,200
2023/11/13 1,008 1,017 995 996 1,626,300
2023/11/10 1,001 1,018 995 1,007 1,614,200
2023/11/09 1,001 1,011 980 1,007 2,839,400
2023/11/08 1,079 1,083 997 997 4,649,300
2023/11/07 1,129 1,131 1,055 1,063 4,564,800
2023/11/06 1,110 1,135 1,100 1,129 4,347,400
2023/11/02 1,050 1,099 1,048 1,099 6,358,400
2023/11/01 1,010 1,055 1,010 1,052 9,280,300
2023/10/31 958 958 919 941 2,825,600
2023/10/30 946 958 939 945 4,890,000
2023/10/27 949 960 935 950 2,051,900
2023/10/26 943 952 930 951 1,918,700
2023/10/25 938 956 927 939 2,004,600
2023/10/24 930 931 905 923 1,681,200
2023/10/23 926 946 923 931 1,929,300
2023/10/20 925 936 907 921 1,997,700
2023/10/19 916 930 912 928 1,271,100
2023/10/18 922 926 903 925 1,260,500
2023/10/17 920 927 911 918 1,221,300
2023/10/16 915 929 905 909 1,369,300
2023/10/13 925 932 923 926 1,126,600
2023/10/12 935 940 928 932 1,523,500
2023/10/11 917 928 913 921 1,565,200
2023/10/10 913 919 896 917 2,175,900
2023/10/06 880 900 875 892 2,337,000
2023/10/05 867 876 853 875 2,538,900
2023/10/04 861 872 836 837 3,127,400
2023/10/03 900 900 850 872 3,670,500
2023/10/02 935 942 910 912 2,000,700
2023/09/29 953 955 916 920 4,172,000
2023/09/28 943 967 938 961 2,551,100
2023/09/27 967 967 942 950 3,227,100
2023/09/26 975 991 967 976 1,549,100
2023/09/25 988 988 964 974 2,354,400
2023/09/22 1,005 1,008 985 992 2,243,000
2023/09/21 1,006 1,027 1,001 1,014 2,211,900
2023/09/20 1,048 1,052 991 997 3,155,500
2023/09/19 1,036 1,040 1,023 1,039 2,364,300
2023/09/15 1,018 1,038 1,017 1,033 3,033,600
2023/09/14 994 1,012 993 1,010 3,054,400
2023/09/13 995 998 980 988 1,567,700
2023/09/12 971 992 969 986 2,469,700
2023/09/11 956 976 956 968 2,030,100
2023/09/08 950 965 948 950 1,512,500
2023/09/07 948 957 947 956 1,138,700
2023/09/06 946 959 943 948 1,242,500
2023/09/05 949 956 942 952 1,675,800
2023/09/04 964 965 946 952 1,714,100
2023/09/01 960 968 955 960 998,500
2023/08/31 960 967 956 961 1,107,700
2023/08/30 970 970 959 962 1,053,300
2023/08/29 956 973 954 967 1,560,200
2023/08/28 940 956 938 956 1,489,500
2023/08/25 929 938 920 937 903,100
2023/08/24 932 941 924 934 1,181,400
2023/08/23 919 932 919 932 1,310,400
2023/08/22 915 919 905 919 1,277,100
2023/08/21 907 922 903 913 2,009,700
2023/08/18 921 923 891 894 4,737,600
2023/08/17 948 950 930 934 1,174,600
2023/08/16 931 952 930 948 1,130,600
2023/08/15 930 943 928 942 1,240,800
2023/08/14 954 961 930 940 1,960,600
2023/08/10 964 970 952 955 1,418,400
2023/08/09 962 965 955 962 879,700
2023/08/08 957 968 956 962 1,447,800
2023/08/07 957 962 940 949 2,292,800
2023/08/04 958 969 948 966 1,997,600
2023/08/03 970 981 962 966 2,130,800
2023/08/02 998 999 970 974 4,231,100
2023/08/01 990 1,028 988 1,015 3,785,200
2023/07/31 1,026 1,046 980 987 6,149,300
2023/07/28 1,010 1,014 978 1,000 3,609,400
2023/07/27 990 1,021 990 1,020 2,907,500
2023/07/26 985 1,007 982 995 2,324,300
2023/07/25 976 995 971 992 1,845,100
2023/07/24 965 982 965 981 2,369,000
2023/07/21 940 960 940 959 2,403,000
2023/07/20 929 933 918 925 1,426,300
2023/07/19 912 925 906 922 1,560,400
2023/07/18 888 909 881 909 1,600,600
2023/07/14 928 934 893 899 3,370,200
2023/07/13 930 937 918 931 1,666,500
2023/07/12 940 946 926 932 2,069,900
2023/07/11 961 964 932 941 3,762,500
2023/07/10 970 978 958 966 2,661,000
2023/07/07 990 990 966 978 2,578,900
2023/07/06 1,009 1,014 995 998 1,747,900
2023/07/05 993 1,014 990 1,014 1,909,700
2023/07/04 1,005 1,005 989 993 1,467,900
2023/07/03 976 1,009 972 1,008 3,011,500
2023/06/30 964 978 960 975 2,013,100
2023/06/29 970 974 957 970 1,713,700
2023/06/28 968 981 964 980 2,940,800
2023/06/27 967 987 966 981 2,257,300
2023/06/26 984 989 949 966 2,670,400
2023/06/23 975 995 958 972 3,709,000
2023/06/22 971 983 968 974 2,488,000
2023/06/21 955 976 954 960 2,511,500
2023/06/20 972 975 944 949 2,891,300
2023/06/19 966 982 957 968 4,623,000
2023/06/16 924 930 915 921 4,084,900
2023/06/15 931 937 919 924 2,905,700
2023/06/14 955 955 928 936 3,675,100
2023/06/13 953 963 943 954 3,074,600
2023/06/12 953 963 937 959 3,016,800
2023/06/09 918 958 917 952 4,311,900
2023/06/08 899 922 899 909 2,836,300
2023/06/07 885 906 882 891 4,620,600
2023/06/06 861 875 858 874 1,865,800
2023/06/05 877 883 854 857 2,972,400
2023/06/02 857 868 856 867 2,082,500
2023/06/01 854 868 848 858 2,181,300
2023/05/31 853 869 844 854 4,603,000
2023/05/30 830 857 827 854 2,919,400
2023/05/29 830 832 818 829 1,827,800
2023/05/26 836 843 827 831 3,343,600
2023/05/25 825 842 813 839 4,134,000
2023/05/24 800 847 800 830 9,005,200
2023/05/23 756 766 751 760 1,646,300
2023/05/22 744 760 744 754 1,487,500
2023/05/19 747 756 736 740 1,991,900
2023/05/18 774 775 743 751 3,135,700
2023/05/17 771 795 771 774 4,072,600
2023/05/16 754 774 746 763 3,060,900
2023/05/15 739 749 733 749 2,235,700
2023/05/12 730 736 724 730 959,800
2023/05/11 731 740 724 729 1,604,200
2023/05/10 739 739 727 728 1,729,700
2023/05/09 723 738 721 735 1,838,000
2023/05/08 720 732 719 723 2,096,700
2023/05/02 724 724 710 714 1,422,500
2023/05/01 727 741 716 721 3,302,900
2023/04/28 706 716 698 716 2,170,400
2023/04/27 703 703 697 700 1,003,200
2023/04/26 706 710 698 702 1,179,200
2023/04/25 707 712 702 706 1,155,400
2023/04/24 710 718 705 705 1,672,400
2023/04/21 693 708 691 705 2,495,300
2023/04/20 690 697 687 692 1,137,800
2023/04/19 690 692 686 691 906,900
2023/04/18 692 699 691 695 1,633,800
2023/04/17 688 688 679 687 1,070,700
2023/04/14 684 689 680 688 959,600
2023/04/13 689 690 678 682 933,400
2023/04/12 688 690 684 688 918,900
2023/04/11 682 689 682 687 720,100
2023/04/10 683 692 681 683 922,400
2023/04/07 688 689 671 676 1,380,100
2023/04/06 681 694 676 686 1,571,100
2023/04/05 687 687 674 675 1,128,000
2023/04/04 682 696 678 685 1,858,500
2023/04/03 674 680 673 678 1,781,700
2023/03/31 678 686 672 673 1,743,000
2023/03/30 677 686 676 681 1,394,200
2023/03/29 670 678 669 677 1,453,800
2023/03/28 665 670 658 669 1,541,700
2023/03/27 669 676 664 664 1,557,000
2023/03/24 648 665 646 662 2,577,000
2023/03/23 653 655 651 653 1,286,500
2023/03/22 660 660 651 658 1,820,000
2023/03/20 664 665 656 659 1,050,600
2023/03/17 677 681 664 666 1,920,700
2023/03/16 660 673 655 671 1,241,600
2023/03/15 669 677 668 674 882,000
2023/03/14 670 674 663 667 1,692,400
2023/03/13 688 691 673 678 1,065,100
2023/03/10 688 696 686 694 1,311,200
2023/03/09 679 698 677 694 1,581,900
2023/03/08 680 687 676 677 1,201,000
2023/03/07 675 688 675 684 1,228,100
2023/03/06 663 679 660 670 1,433,800
2023/03/03 651 657 645 656 1,429,900
2023/03/02 665 665 647 647 1,491,400
2023/03/01 668 677 658 661 1,806,500
2023/02/28 679 681 670 671 1,400,700
2023/02/27 680 683 677 683 1,031,400
2023/02/24 695 697 685 685 1,259,000
2023/02/22 705 708 694 695 1,395,600
2023/02/21 705 706 699 705 1,058,600
2023/02/20 691 707 690 704 1,545,100
2023/02/17 684 688 683 687 729,400
2023/02/16 685 690 682 686 791,800
2023/02/15 682 685 680 685 664,300
2023/02/14 689 690 685 686 698,900
2023/02/13 688 691 681 682 814,200
2023/02/10 681 686 679 684 722,100
2023/02/09 680 688 678 684 798,100
2023/02/08 688 690 679 685 746,400
2023/02/07 687 691 683 686 792,600
2023/02/06 681 686 677 682 1,392,100
2023/02/03 679 682 674 680 1,378,500
2023/02/02 675 694 674 689 1,740,400
2023/02/01 698 709 677 677 3,610,700
2023/01/31 698 717 697 713 3,354,800
2023/01/30 689 696 686 689 1,258,900
2023/01/27 677 689 676 689 1,768,200
2023/01/26 679 683 671 673 1,443,600
2023/01/25 667 673 664 669 1,102,600
2023/01/24 666 669 664 667 1,012,300
2023/01/23 667 671 663 663 1,330,800
2023/01/20 664 667 656 666 1,438,000
2023/01/19 666 671 664 665 913,700
2023/01/18 667 672 666 669 1,012,000
2023/01/17 674 676 668 669 860,700
2023/01/16 667 675 667 674 962,800
2023/01/13 660 672 660 666 1,682,400
2023/01/12 666 669 658 665 1,365,200
2023/01/11 674 681 665 666 1,836,800
2023/01/10 674 676 662 668 2,364,100
2023/01/06 682 687 674 686 1,492,200
2023/01/05 673 687 671 684 2,287,300
2023/01/04 679 684 668 668 1,933,900

このページの先頭へ