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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,037 | 1,090 | 1,030 | 1,086 | 4,840,900 |
| 2024/04/26 | 1,083 | 1,084 | 1,038 | 1,040 | 5,649,200 |
| 2024/04/25 | 1,120 | 1,126 | 1,087 | 1,087 | 4,662,300 |
| 2024/04/24 | 1,152 | 1,158 | 1,115 | 1,120 | 5,415,000 |
| 2024/04/23 | 1,184 | 1,201 | 1,141 | 1,143 | 3,200,600 |
| 2024/04/22 | 1,170 | 1,200 | 1,164 | 1,174 | 3,146,200 |
| 2024/04/19 | 1,178 | 1,188 | 1,125 | 1,162 | 3,702,400 |
| 2024/04/18 | 1,161 | 1,192 | 1,148 | 1,184 | 2,818,000 |
| 2024/04/17 | 1,222 | 1,225 | 1,161 | 1,173 | 4,307,200 |
| 2024/04/16 | 1,248 | 1,256 | 1,218 | 1,218 | 3,762,400 |
| 2024/04/15 | 1,202 | 1,258 | 1,193 | 1,258 | 3,338,100 |
| 2024/04/12 | 1,232 | 1,235 | 1,212 | 1,223 | 2,852,600 |
| 2024/04/11 | 1,193 | 1,248 | 1,181 | 1,231 | 3,288,100 |
| 2024/04/10 | 1,165 | 1,215 | 1,156 | 1,202 | 2,723,500 |
| 2024/04/09 | 1,159 | 1,167 | 1,150 | 1,163 | 1,312,100 |
| 2024/04/08 | 1,164 | 1,165 | 1,148 | 1,159 | 1,237,200 |
| 2024/04/05 | 1,161 | 1,168 | 1,142 | 1,158 | 1,819,700 |
| 2024/04/04 | 1,145 | 1,185 | 1,145 | 1,176 | 3,012,300 |
| 2024/04/03 | 1,115 | 1,152 | 1,113 | 1,142 | 2,082,500 |
| 2024/04/02 | 1,120 | 1,131 | 1,111 | 1,115 | 2,031,400 |
| 2024/04/01 | 1,165 | 1,165 | 1,120 | 1,120 | 2,371,600 |
| 2024/03/29 | 1,140 | 1,169 | 1,138 | 1,160 | 2,143,200 |
| 2024/03/28 | 1,125 | 1,166 | 1,122 | 1,138 | 2,541,600 |
| 2024/03/27 | 1,161 | 1,167 | 1,138 | 1,138 | 2,631,400 |
| 2024/03/26 | 1,152 | 1,162 | 1,148 | 1,153 | 1,444,700 |
| 2024/03/25 | 1,170 | 1,174 | 1,152 | 1,158 | 1,873,300 |
| 2024/03/22 | 1,159 | 1,169 | 1,147 | 1,160 | 1,637,700 |
| 2024/03/21 | 1,149 | 1,154 | 1,128 | 1,153 | 2,118,500 |
| 2024/03/19 | 1,133 | 1,148 | 1,129 | 1,138 | 1,548,500 |
| 2024/03/18 | 1,156 | 1,156 | 1,117 | 1,130 | 2,437,100 |
| 2024/03/15 | 1,125 | 1,147 | 1,112 | 1,139 | 2,921,800 |
| 2024/03/14 | 1,075 | 1,130 | 1,074 | 1,130 | 4,179,300 |
| 2024/03/13 | 1,058 | 1,084 | 1,055 | 1,077 | 2,233,500 |
| 2024/03/12 | 1,059 | 1,065 | 1,033 | 1,053 | 1,441,000 |
| 2024/03/11 | 1,062 | 1,071 | 1,047 | 1,068 | 2,471,000 |
| 2024/03/08 | 1,058 | 1,067 | 1,051 | 1,065 | 2,933,800 |
| 2024/03/07 | 1,030 | 1,057 | 1,026 | 1,054 | 2,661,700 |
| 2024/03/06 | 1,013 | 1,036 | 1,009 | 1,028 | 2,094,800 |
| 2024/03/05 | 1,006 | 1,021 | 1,002 | 1,012 | 1,974,000 |
| 2024/03/04 | 1,017 | 1,021 | 1,002 | 1,004 | 1,722,200 |
| 2024/03/01 | 1,018 | 1,020 | 1,008 | 1,019 | 1,391,600 |
| 2024/02/29 | 1,025 | 1,027 | 1,004 | 1,011 | 2,359,700 |
| 2024/02/28 | 1,008 | 1,034 | 1,006 | 1,024 | 3,695,400 |
| 2024/02/27 | 1,004 | 1,020 | 996 | 1,000 | 2,669,100 |
| 2024/02/26 | 1,013 | 1,023 | 1,010 | 1,014 | 2,260,000 |
| 2024/02/22 | 1,000 | 1,013 | 997 | 1,005 | 2,342,500 |
| 2024/02/21 | 993 | 999 | 987 | 995 | 2,271,100 |
| 2024/02/20 | 994 | 994 | 981 | 990 | 1,915,000 |
| 2024/02/19 | 975 | 990 | 971 | 990 | 2,007,800 |
| 2024/02/16 | 971 | 981 | 969 | 976 | 2,262,000 |
| 2024/02/15 | 985 | 987 | 970 | 971 | 2,200,800 |
| 2024/02/14 | 992 | 994 | 976 | 979 | 2,238,400 |
| 2024/02/13 | 984 | 994 | 979 | 994 | 2,903,300 |
| 2024/02/09 | 976 | 986 | 968 | 975 | 2,338,400 |
| 2024/02/08 | 990 | 992 | 968 | 980 | 3,518,100 |
| 2024/02/07 | 982 | 991 | 980 | 988 | 1,926,000 |
| 2024/02/06 | 999 | 1,002 | 983 | 983 | 4,182,300 |
| 2024/02/05 | 999 | 1,014 | 994 | 1,004 | 3,014,300 |
| 2024/02/02 | 992 | 1,004 | 982 | 994 | 4,851,100 |
| 2024/02/01 | 1,028 | 1,032 | 988 | 988 | 9,750,200 |
| 2024/01/31 | 1,060 | 1,069 | 1,036 | 1,052 | 2,197,800 |
| 2024/01/30 | 1,044 | 1,052 | 1,034 | 1,049 | 1,333,000 |
| 2024/01/29 | 1,024 | 1,044 | 1,024 | 1,043 | 1,362,400 |
| 2024/01/26 | 1,036 | 1,036 | 1,017 | 1,021 | 1,216,200 |
| 2024/01/25 | 1,023 | 1,036 | 1,018 | 1,036 | 918,800 |
| 2024/01/24 | 1,022 | 1,028 | 1,010 | 1,021 | 1,719,100 |
| 2024/01/23 | 1,037 | 1,042 | 1,028 | 1,029 | 1,108,800 |
| 2024/01/22 | 1,021 | 1,040 | 1,016 | 1,040 | 2,033,500 |
| 2024/01/19 | 1,037 | 1,037 | 1,014 | 1,022 | 2,039,900 |
| 2024/01/18 | 1,045 | 1,058 | 1,033 | 1,037 | 1,607,600 |
| 2024/01/17 | 1,053 | 1,073 | 1,043 | 1,046 | 1,991,800 |
| 2024/01/16 | 1,060 | 1,070 | 1,047 | 1,058 | 1,220,100 |
| 2024/01/15 | 1,042 | 1,061 | 1,034 | 1,061 | 1,528,900 |
| 2024/01/12 | 1,050 | 1,060 | 1,038 | 1,041 | 1,556,900 |
| 2024/01/11 | 1,047 | 1,067 | 1,046 | 1,053 | 1,811,500 |
| 2024/01/10 | 1,040 | 1,048 | 1,036 | 1,040 | 1,108,600 |
| 2024/01/09 | 1,049 | 1,061 | 1,033 | 1,043 | 2,018,600 |
| 2024/01/05 | 1,031 | 1,048 | 1,022 | 1,048 | 1,649,400 |
| 2024/01/04 | 991 | 1,025 | 978 | 1,021 | 2,363,200 |