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

中部電力(9502)の株価時系列情報

中部電力(9502)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
2026/03/27 2,625 2,657 2,588 2,637 2,424,500
2026/03/26 2,619 2,638 2,566 2,596 1,794,900
2026/03/25 2,640 2,657 2,608 2,617 3,656,400
2026/03/24 2,568 2,569 2,532 2,532 2,601,900
2026/03/23 2,503 2,531 2,471 2,518 3,669,900
2026/03/19 2,648 2,648 2,564 2,571 3,126,100
2026/03/18 2,567 2,687 2,562 2,687 3,364,700
2026/03/17 2,521 2,540 2,504 2,539 2,021,000
2026/03/16 2,519 2,527 2,479 2,479 1,937,700
2026/03/13 2,494 2,553 2,489 2,518 2,580,400
2026/03/12 2,490 2,520 2,470 2,520 2,937,300
2026/03/11 2,526 2,555 2,497 2,534 1,440,100
2026/03/10 2,489 2,498 2,455 2,477 2,546,700
2026/03/09 2,399 2,444 2,391 2,439 4,115,500
2026/03/06 2,454 2,489 2,445 2,483 2,591,300
2026/03/05 2,530 2,549 2,478 2,482 2,441,900
2026/03/04 2,500 2,508 2,430 2,456 4,255,800
2026/03/03 2,542 2,562 2,523 2,537 2,755,600
2026/03/02 2,538 2,580 2,513 2,574 2,755,000
2026/02/27 2,593 2,644 2,581 2,638 5,170,100
2026/02/26 2,626 2,626 2,589 2,593 2,156,400
2026/02/25 2,590 2,594 2,543 2,568 2,204,500
2026/02/24 2,615 2,626 2,571 2,600 1,769,900
2026/02/20 2,608 2,618 2,542 2,574 2,055,100
2026/02/19 2,641 2,664 2,621 2,650 2,411,400
2026/02/18 2,589 2,634 2,577 2,631 1,981,200
2026/02/17 2,589 2,600 2,554 2,571 1,655,500
2026/02/16 2,640 2,652 2,576 2,592 1,735,000
2026/02/13 2,650 2,656 2,605 2,618 2,748,400
2026/02/12 2,562 2,649 2,561 2,641 4,290,100
2026/02/10 2,484 2,559 2,480 2,557 4,074,500
2026/02/09 2,450 2,485 2,436 2,474 3,587,500
2026/02/06 2,351 2,427 2,345 2,424 3,147,700
2026/02/05 2,310 2,353 2,310 2,348 3,675,400
2026/02/04 2,255 2,290 2,254 2,284 2,615,700
2026/02/03 2,196 2,257 2,177 2,257 4,130,000
2026/02/02 2,265 2,276 2,233 2,246 3,778,800
2026/01/30 2,239 2,262 2,220 2,249 3,873,200
2026/01/29 2,193 2,224 2,171 2,215 2,868,600
2026/01/28 2,208 2,210 2,181 2,193 5,326,000
2026/01/27 2,241 2,245 2,206 2,208 3,062,700
2026/01/26 2,266 2,268 2,244 2,246 2,712,700
2026/01/23 2,280 2,286 2,262 2,281 2,566,300
2026/01/22 2,246 2,305 2,241 2,291 5,338,400
2026/01/21 2,204 2,245 2,204 2,245 3,300,400
2026/01/20 2,219 2,219 2,199 2,213 2,536,300
2026/01/19 2,180 2,233 2,175 2,224 4,424,300
2026/01/16 2,170 2,179 2,141 2,179 8,547,900
2026/01/15 2,185 2,198 2,166 2,179 4,987,400
2026/01/14 2,215 2,221 2,192 2,193 4,688,700
2026/01/13 2,224 2,226 2,202 2,211 6,418,000
2026/01/09 2,248 2,268 2,217 2,226 5,588,100
2026/01/08 2,220 2,253 2,192 2,253 7,618,900
2026/01/07 2,187 2,244 2,172 2,221 11,019,300
2026/01/06 2,240 2,297 2,197 2,206 20,285,800
2026/01/05 2,426 2,474 2,417 2,440 1,779,400
2025/12/30 2,429 2,446 2,412 2,412 1,746,900
2025/12/29 2,403 2,433 2,397 2,411 1,707,100
2025/12/26 2,416 2,436 2,400 2,414 1,079,000
2025/12/25 2,413 2,424 2,400 2,417 990,800
2025/12/24 2,390 2,408 2,381 2,395 1,327,900
2025/12/23 2,370 2,378 2,352 2,360 1,205,800
2025/12/22 2,367 2,370 2,347 2,354 1,132,900
2025/12/19 2,341 2,376 2,340 2,358 2,712,400
2025/12/18 2,334 2,351 2,325 2,342 1,490,400
2025/12/17 2,310 2,325 2,291 2,325 1,236,900
2025/12/16 2,366 2,372 2,324 2,324 1,722,700
2025/12/15 2,331 2,361 2,331 2,361 1,580,300
2025/12/12 2,336 2,339 2,304 2,330 1,612,700
2025/12/11 2,345 2,352 2,302 2,302 1,349,400
2025/12/10 2,317 2,339 2,304 2,336 2,023,600
2025/12/09 2,300 2,312 2,282 2,296 1,572,800
2025/12/08 2,272 2,284 2,250 2,282 1,720,400
2025/12/05 2,281 2,309 2,264 2,264 2,325,500
2025/12/04 2,307 2,325 2,291 2,300 2,921,000
2025/12/03 2,332 2,347 2,306 2,328 2,080,700
2025/12/02 2,350 2,363 2,327 2,332 2,308,500
2025/12/01 2,441 2,441 2,358 2,358 2,545,400
2025/11/28 2,419 2,450 2,410 2,440 2,650,400
2025/11/27 2,460 2,485 2,430 2,443 2,328,900
2025/11/26 2,401 2,457 2,386 2,448 3,205,700
2025/11/25 2,370 2,395 2,342 2,363 2,941,700
2025/11/21 2,307 2,329 2,286 2,329 4,985,300
2025/11/20 2,318 2,329 2,298 2,307 2,767,600
2025/11/19 2,294 2,320 2,271 2,310 2,778,400
2025/11/18 2,336 2,358 2,265 2,266 2,311,200
2025/11/17 2,301 2,342 2,301 2,330 1,682,200
2025/11/14 2,333 2,346 2,288 2,302 2,204,000
2025/11/13 2,279 2,360 2,279 2,351 2,337,500
2025/11/12 2,296 2,299 2,252 2,269 2,513,200
2025/11/11 2,257 2,288 2,246 2,282 1,829,500
2025/11/10 2,250 2,266 2,233 2,254 1,733,600
2025/11/07 2,205 2,234 2,203 2,227 1,942,700
2025/11/06 2,155 2,226 2,152 2,223 2,740,700
2025/11/05 2,130 2,170 2,110 2,170 2,278,300
2025/11/04 2,138 2,158 2,116 2,119 1,979,900
2025/10/31 2,118 2,164 2,110 2,145 2,925,000
2025/10/30 2,070 2,096 2,064 2,096 2,345,400
2025/10/29 2,119 2,130 2,067 2,068 3,012,700
2025/10/28 2,140 2,157 2,124 2,136 2,590,900
2025/10/27 2,150 2,170 2,120 2,124 1,840,100
2025/10/24 2,140 2,140 2,101 2,106 1,668,400
2025/10/23 2,128 2,141 2,114 2,140 1,635,800
2025/10/22 2,107 2,132 2,099 2,124 1,395,700
2025/10/21 2,135 2,142 2,100 2,112 1,988,900
2025/10/20 2,150 2,154 2,115 2,143 1,723,700
2025/10/17 2,141 2,162 2,115 2,121 3,539,000
2025/10/16 2,100 2,167 2,098 2,167 2,898,100
2025/10/15 2,054 2,098 2,048 2,098 1,534,000
2025/10/14 2,027 2,074 2,022 2,054 1,953,300
2025/10/10 2,086 2,092 2,048 2,059 1,593,400
2025/10/09 2,099 2,113 2,085 2,100 1,469,700
2025/10/08 2,105 2,123 2,085 2,093 2,139,800
2025/10/07 2,080 2,103 2,076 2,098 2,041,800
2025/10/06 2,094 2,105 2,076 2,076 3,111,200
2025/10/03 2,013 2,047 2,008 2,044 1,600,900
2025/10/02 2,042 2,042 1,978 2,003 2,121,300
2025/10/01 2,069 2,075 2,030 2,047 1,838,900
2025/09/30 2,070 2,072 2,036 2,059 1,970,500
2025/09/29 2,062 2,082 2,058 2,068 1,652,100
2025/09/26 2,094 2,122 2,083 2,112 2,116,100
2025/09/25 2,105 2,120 2,087 2,095 2,313,800
2025/09/24 2,084 2,093 2,063 2,086 1,446,000
2025/09/22 2,057 2,076 2,052 2,058 1,247,700
2025/09/19 2,044 2,084 2,036 2,057 5,236,700
2025/09/18 2,070 2,073 2,030 2,046 1,513,500
2025/09/17 2,102 2,110 2,062 2,066 1,853,200
2025/09/16 2,121 2,147 2,118 2,128 1,274,100
2025/09/12 2,105 2,123 2,101 2,114 1,678,000
2025/09/11 2,150 2,159 2,100 2,116 2,417,800
2025/09/10 2,095 2,180 2,085 2,111 3,283,300
2025/09/09 2,090 2,108 2,078 2,087 2,029,900
2025/09/08 2,072 2,092 2,065 2,086 1,375,500
2025/09/05 2,063 2,075 2,053 2,071 1,248,300
2025/09/04 2,064 2,073 2,053 2,063 1,365,100
2025/09/03 2,086 2,095 2,046 2,062 2,658,100
2025/09/02 2,062 2,098 2,061 2,096 1,850,200
2025/09/01 2,049 2,074 2,031 2,062 1,555,700
2025/08/29 2,035 2,044 2,021 2,035 1,506,100
2025/08/28 2,028 2,055 2,020 2,055 1,580,700
2025/08/27 2,003 2,054 2,002 2,045 2,147,600
2025/08/26 2,041 2,052 1,999 2,005 5,287,500
2025/08/25 2,097 2,107 2,036 2,040 2,821,000
2025/08/22 2,080 2,097 2,064 2,081 1,854,500
2025/08/21 2,067 2,079 2,053 2,077 1,625,400
2025/08/20 2,063 2,079 2,048 2,066 2,379,400
2025/08/19 2,031 2,071 2,017 2,068 2,851,100
2025/08/18 2,055 2,091 2,021 2,021 3,041,500
2025/08/15 2,003 2,041 2,002 2,036 2,786,300
2025/08/14 1,976 2,015 1,973 2,003 2,012,300
2025/08/13 2,000 2,008 1,978 1,999 2,902,400
2025/08/12 1,985 2,015 1,981 1,985 3,240,800
2025/08/08 1,965 1,995 1,965 1,974 3,333,500
2025/08/07 1,910 1,962 1,902 1,958 3,212,000
2025/08/06 1,895 1,925 1,893 1,911 2,796,400
2025/08/05 1,860 1,902 1,855 1,892 3,311,700
2025/08/04 1,867 1,870 1,845 1,852 2,256,300
2025/08/01 1,857 1,893 1,839 1,881 2,795,800
2025/07/31 1,847 1,860 1,830 1,846 2,670,800
2025/07/30 1,835 1,854 1,816 1,836 3,320,500
2025/07/29 1,854 1,870 1,840 1,870 2,081,500
2025/07/28 1,874 1,881 1,864 1,873 1,534,900
2025/07/25 1,876 1,883 1,861 1,878 1,560,400
2025/07/24 1,858 1,885 1,842 1,875 2,420,100
2025/07/23 1,828 1,865 1,822 1,858 4,098,500
2025/07/22 1,831 1,843 1,795 1,810 3,085,000
2025/07/18 1,811 1,829 1,809 1,810 6,861,500
2025/07/17 1,813 1,826 1,807 1,823 2,308,500
2025/07/16 1,822 1,828 1,814 1,822 2,818,500
2025/07/15 1,828 1,840 1,815 1,830 2,480,600
2025/07/14 1,785 1,827 1,783 1,820 1,758,100
2025/07/11 1,810 1,822 1,783 1,786 2,069,700
2025/07/10 1,850 1,851 1,811 1,819 2,743,000
2025/07/09 1,868 1,888 1,846 1,853 2,403,200
2025/07/08 1,836 1,874 1,831 1,868 3,058,300
2025/07/07 1,855 1,873 1,840 1,850 2,602,300
2025/07/04 1,820 1,854 1,810 1,848 3,109,900
2025/07/03 1,813 1,827 1,801 1,818 2,525,600
2025/07/02 1,837 1,847 1,816 1,832 3,830,800
2025/07/01 1,790 1,829 1,778 1,817 3,706,100
2025/06/30 1,763 1,781 1,754 1,781 2,843,700
2025/06/27 1,751 1,770 1,747 1,752 2,682,700
2025/06/26 1,714 1,749 1,714 1,746 2,550,000
2025/06/25 1,711 1,715 1,696 1,709 1,679,200
2025/06/24 1,721 1,740 1,714 1,714 1,417,500
2025/06/23 1,750 1,756 1,715 1,715 1,986,700
2025/06/20 1,780 1,789 1,762 1,762 4,703,700
2025/06/19 1,775 1,779 1,754 1,777 1,938,200
2025/06/18 1,736 1,773 1,729 1,759 3,046,100
2025/06/17 1,703 1,731 1,701 1,729 2,070,400
2025/06/16 1,724 1,745 1,717 1,717 2,174,000
2025/06/13 1,679 1,715 1,673 1,706 3,143,700
2025/06/12 1,677 1,679 1,665 1,677 2,170,600
2025/06/11 1,698 1,698 1,666 1,671 2,437,600
2025/06/10 1,689 1,701 1,679 1,690 4,982,300
2025/06/09 1,696 1,698 1,684 1,690 3,466,600
2025/06/06 1,707 1,716 1,693 1,701 2,241,100
2025/06/05 1,711 1,727 1,702 1,707 2,064,500
2025/06/04 1,727 1,737 1,719 1,728 2,762,500
2025/06/03 1,738 1,738 1,721 1,730 2,330,800

このページの先頭へ