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
2026/06/22 2,810 2,863 2,798 2,863 1,886,700
2026/06/19 2,829 2,875 2,802 2,822 3,429,200
2026/06/18 2,827 2,872 2,802 2,834 3,335,600
2026/06/17 2,818 2,893 2,811 2,827 4,200,700
2026/06/16 2,863 2,869 2,788 2,825 2,497,800
2026/06/15 2,839 2,881 2,834 2,861 2,980,500
2026/06/12 2,785 2,821 2,753 2,809 3,268,300
2026/06/11 2,759 2,796 2,744 2,761 2,737,000
2026/06/10 2,795 2,804 2,740 2,755 2,710,600
2026/06/09 2,719 2,750 2,676 2,745 4,685,800
2026/06/08 2,746 2,775 2,658 2,675 5,299,200
2026/06/05 2,815 2,868 2,796 2,796 2,731,100
2026/06/04 2,771 2,834 2,757 2,794 2,478,900
2026/06/03 2,848 2,853 2,797 2,826 3,922,600
2026/06/02 2,746 2,848 2,746 2,842 2,782,200
2026/06/01 2,895 2,900 2,802 2,837 3,598,500
2026/05/29 2,901 2,975 2,816 2,925 5,500,500
2026/05/28 2,983 3,019 2,944 2,951 5,109,600
2026/05/27 2,920 2,994 2,908 2,986 6,062,300
2026/05/26 2,809 2,881 2,796 2,881 3,627,300
2026/05/25 2,748 2,818 2,740 2,812 3,296,600
2026/05/22 2,709 2,735 2,692 2,718 2,004,800
2026/05/21 2,698 2,745 2,691 2,718 2,071,900
2026/05/20 2,733 2,756 2,654 2,682 3,180,100
2026/05/19 2,777 2,792 2,739 2,779 2,939,100
2026/05/18 2,714 2,785 2,714 2,727 3,238,600
2026/05/15 2,740 2,791 2,693 2,716 2,546,700
2026/05/14 2,733 2,748 2,705 2,716 2,275,800
2026/05/13 2,769 2,792 2,730 2,739 1,992,800
2026/05/12 2,763 2,807 2,751 2,769 2,835,200
2026/05/11 2,718 2,795 2,716 2,742 3,119,800
2026/05/08 2,731 2,757 2,651 2,698 3,771,300
2026/05/07 2,677 2,786 2,675 2,748 4,445,600
2026/05/01 2,723 2,728 2,616 2,652 2,841,500
2026/04/30 2,605 2,743 2,599 2,691 5,747,800
2026/04/28 2,565 2,610 2,556 2,610 3,096,700
2026/04/27 2,571 2,597 2,561 2,573 1,787,200
2026/04/24 2,622 2,632 2,581 2,602 1,668,700
2026/04/23 2,623 2,649 2,561 2,594 2,454,100
2026/04/22 2,675 2,676 2,611 2,621 3,008,300
2026/04/21 2,780 2,791 2,684 2,684 3,560,000
2026/04/20 2,893 2,900 2,780 2,780 4,437,900
2026/04/17 2,908 2,918 2,877 2,893 3,630,400
2026/04/16 2,900 2,953 2,888 2,912 3,790,500
2026/04/15 2,856 2,950 2,856 2,890 4,773,100
2026/04/14 2,821 2,842 2,792 2,835 3,945,600
2026/04/13 2,783 2,802 2,749 2,783 2,413,000
2026/04/10 2,815 2,818 2,775 2,783 2,657,200
2026/04/09 2,786 2,805 2,739 2,783 2,329,300
2026/04/08 2,852 2,853 2,757 2,757 3,498,200
2026/04/07 2,720 2,765 2,710 2,724 2,687,500
2026/04/06 2,735 2,737 2,685 2,713 1,987,600
2026/04/03 2,701 2,733 2,682 2,733 1,405,400
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

このページの先頭へ