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
2020/12/30 1,248 1,253 1,238 1,243 1,286,500
2020/12/29 1,243 1,252 1,239 1,248 1,321,600
2020/12/28 1,233 1,237 1,226 1,237 1,511,500
2020/12/25 1,225 1,230 1,222 1,228 711,000
2020/12/24 1,220 1,229 1,217 1,220 980,000
2020/12/23 1,217 1,220 1,212 1,216 1,037,800
2020/12/22 1,218 1,221 1,209 1,213 1,373,100
2020/12/21 1,238 1,244 1,223 1,230 1,445,300
2020/12/18 1,222 1,241 1,222 1,241 2,632,500
2020/12/17 1,215 1,221 1,206 1,219 1,680,200
2020/12/16 1,232 1,236 1,222 1,222 1,337,800
2020/12/15 1,233 1,235 1,224 1,225 1,521,800
2020/12/14 1,239 1,253 1,237 1,238 1,458,100
2020/12/11 1,228 1,245 1,226 1,244 1,615,000
2020/12/10 1,237 1,241 1,228 1,231 1,724,400
2020/12/09 1,228 1,236 1,218 1,230 2,069,700
2020/12/08 1,243 1,245 1,237 1,237 1,192,900
2020/12/07 1,253 1,255 1,235 1,242 1,998,500
2020/12/04 1,252 1,262 1,251 1,254 1,035,300
2020/12/03 1,261 1,266 1,251 1,257 1,635,100
2020/12/02 1,269 1,269 1,239 1,255 2,560,400
2020/12/01 1,267 1,275 1,239 1,259 2,756,900
2020/11/30 1,262 1,266 1,240 1,258 7,391,200
2020/11/27 1,280 1,283 1,266 1,276 2,391,100
2020/11/26 1,291 1,291 1,271 1,274 1,738,600
2020/11/25 1,340 1,340 1,287 1,297 2,995,900
2020/11/24 1,330 1,345 1,328 1,331 3,068,000
2020/11/20 1,307 1,321 1,301 1,306 2,260,500
2020/11/19 1,287 1,313 1,282 1,312 2,833,200
2020/11/18 1,276 1,286 1,273 1,286 1,795,000
2020/11/17 1,270 1,291 1,267 1,289 1,981,300
2020/11/16 1,272 1,281 1,267 1,269 1,685,700
2020/11/13 1,265 1,277 1,254 1,270 1,362,700
2020/11/12 1,292 1,298 1,275 1,277 1,494,200
2020/11/11 1,290 1,303 1,272 1,292 3,106,100
2020/11/10 1,263 1,282 1,257 1,270 3,599,900
2020/11/09 1,266 1,269 1,247 1,257 1,458,700
2020/11/06 1,240 1,262 1,239 1,256 1,383,000
2020/11/05 1,223 1,244 1,215 1,241 1,413,400
2020/11/04 1,253 1,257 1,213 1,229 2,348,500
2020/11/02 1,232 1,259 1,228 1,245 3,725,300
2020/10/30 1,192 1,194 1,167 1,172 3,089,700
2020/10/29 1,200 1,207 1,193 1,204 1,935,000
2020/10/28 1,205 1,214 1,203 1,212 1,503,400
2020/10/27 1,221 1,223 1,208 1,212 1,396,900
2020/10/26 1,216 1,225 1,212 1,220 805,600
2020/10/23 1,217 1,223 1,211 1,220 1,489,400
2020/10/22 1,240 1,243 1,211 1,212 2,280,200
2020/10/21 1,243 1,247 1,237 1,240 1,571,400
2020/10/20 1,250 1,255 1,238 1,239 1,531,900
2020/10/19 1,253 1,264 1,252 1,258 1,214,100
2020/10/16 1,246 1,253 1,238 1,238 1,511,000
2020/10/15 1,249 1,254 1,243 1,245 1,346,400
2020/10/14 1,248 1,258 1,246 1,254 2,018,700
2020/10/13 1,265 1,269 1,257 1,257 1,834,100
2020/10/12 1,278 1,281 1,264 1,270 1,580,300
2020/10/09 1,290 1,291 1,275 1,287 1,638,500
2020/10/08 1,302 1,308 1,293 1,296 1,450,400
2020/10/07 1,291 1,306 1,283 1,302 1,778,500
2020/10/06 1,278 1,301 1,277 1,296 1,695,300
2020/10/05 1,264 1,294 1,261 1,280 2,471,000
2020/10/02 1,290 1,290 1,246 1,250 2,823,700
2020/09/30 1,306 1,310 1,281 1,281 2,597,800
2020/09/29 1,308 1,320 1,297 1,311 2,165,200
2020/09/28 1,340 1,341 1,324 1,341 2,949,600
2020/09/25 1,343 1,347 1,327 1,327 2,772,300
2020/09/24 1,334 1,337 1,318 1,320 2,629,900
2020/09/23 1,338 1,351 1,326 1,347 2,065,900
2020/09/18 1,329 1,340 1,319 1,335 2,895,800
2020/09/17 1,350 1,352 1,326 1,332 1,885,500
2020/09/16 1,348 1,348 1,323 1,338 2,099,700
2020/09/15 1,345 1,350 1,331 1,349 1,600,600
2020/09/14 1,346 1,370 1,346 1,360 1,662,800
2020/09/11 1,323 1,340 1,312 1,338 2,334,200
2020/09/10 1,304 1,323 1,301 1,323 1,551,700
2020/09/09 1,290 1,312 1,286 1,307 2,317,700
2020/09/08 1,301 1,311 1,294 1,311 1,540,800
2020/09/07 1,311 1,315 1,301 1,303 1,573,400
2020/09/04 1,310 1,319 1,301 1,313 1,486,800
2020/09/03 1,326 1,328 1,305 1,314 2,361,500
2020/09/02 1,314 1,325 1,310 1,322 1,151,100
2020/09/01 1,309 1,321 1,308 1,318 1,424,000
2020/08/31 1,307 1,332 1,305 1,310 2,057,900
2020/08/28 1,311 1,328 1,298 1,307 1,876,800
2020/08/27 1,304 1,310 1,298 1,301 1,433,300
2020/08/26 1,317 1,322 1,312 1,321 1,250,400
2020/08/25 1,338 1,345 1,326 1,329 1,535,900
2020/08/24 1,319 1,328 1,312 1,314 1,209,800
2020/08/21 1,319 1,325 1,308 1,318 922,100
2020/08/20 1,310 1,322 1,307 1,314 1,526,500
2020/08/19 1,300 1,315 1,295 1,312 1,285,900
2020/08/18 1,320 1,329 1,302 1,313 1,633,400
2020/08/17 1,324 1,336 1,318 1,318 1,368,600
2020/08/14 1,317 1,325 1,309 1,321 1,570,200
2020/08/13 1,313 1,319 1,289 1,316 3,026,700
2020/08/12 1,266 1,313 1,266 1,307 2,531,900
2020/08/11 1,252 1,281 1,252 1,272 2,705,100
2020/08/07 1,238 1,243 1,227 1,237 1,763,300
2020/08/06 1,240 1,252 1,227 1,231 2,063,900
2020/08/05 1,245 1,246 1,209 1,229 3,184,200
2020/08/04 1,252 1,262 1,244 1,257 2,034,200
2020/08/03 1,251 1,268 1,222 1,252 2,109,100
2020/07/31 1,275 1,286 1,253 1,255 2,205,400
2020/07/30 1,294 1,298 1,271 1,273 3,047,500
2020/07/29 1,313 1,333 1,302 1,307 2,292,300
2020/07/28 1,330 1,338 1,315 1,316 1,587,500
2020/07/27 1,321 1,346 1,314 1,345 1,600,400
2020/07/22 1,330 1,342 1,327 1,329 1,670,200
2020/07/21 1,352 1,356 1,333 1,336 2,246,600
2020/07/20 1,366 1,374 1,353 1,365 892,800
2020/07/17 1,355 1,372 1,355 1,367 1,632,600
2020/07/16 1,386 1,400 1,356 1,361 1,902,600
2020/07/15 1,372 1,401 1,370 1,382 2,290,900
2020/07/14 1,381 1,386 1,361 1,365 2,418,400
2020/07/13 1,352 1,369 1,348 1,369 2,017,100
2020/07/10 1,350 1,354 1,335 1,335 1,749,000
2020/07/09 1,331 1,353 1,324 1,349 2,126,600
2020/07/08 1,340 1,359 1,335 1,335 1,904,600
2020/07/07 1,342 1,342 1,324 1,332 2,351,500
2020/07/06 1,336 1,362 1,335 1,353 1,517,500
2020/07/03 1,343 1,349 1,324 1,332 1,159,900
2020/07/02 1,340 1,346 1,328 1,340 2,258,100
2020/07/01 1,360 1,364 1,323 1,326 2,302,900
2020/06/30 1,373 1,374 1,351 1,352 2,880,200
2020/06/29 1,374 1,378 1,358 1,369 2,251,700
2020/06/26 1,387 1,387 1,367 1,374 2,139,300
2020/06/25 1,361 1,380 1,351 1,372 2,748,200
2020/06/24 1,381 1,387 1,359 1,360 3,003,900
2020/06/23 1,394 1,400 1,382 1,390 1,853,900
2020/06/22 1,410 1,418 1,393 1,394 1,343,500
2020/06/19 1,408 1,411 1,397 1,410 3,653,700
2020/06/18 1,408 1,413 1,397 1,401 1,690,300
2020/06/17 1,429 1,440 1,408 1,408 1,733,500
2020/06/16 1,395 1,421 1,382 1,415 3,113,000
2020/06/15 1,421 1,447 1,411 1,413 1,968,400
2020/06/12 1,417 1,437 1,409 1,430 2,893,100
2020/06/11 1,404 1,424 1,398 1,418 2,629,500
2020/06/10 1,424 1,433 1,411 1,412 2,958,500
2020/06/09 1,438 1,450 1,427 1,437 2,503,800
2020/06/08 1,447 1,448 1,422 1,438 2,748,400
2020/06/05 1,432 1,454 1,432 1,441 1,694,100
2020/06/04 1,462 1,468 1,443 1,449 1,712,900
2020/06/03 1,478 1,483 1,450 1,459 1,717,000
2020/06/02 1,470 1,473 1,452 1,465 1,431,800
2020/06/01 1,474 1,475 1,459 1,472 1,132,200
2020/05/29 1,465 1,475 1,445 1,451 4,802,300
2020/05/28 1,480 1,489 1,460 1,466 1,990,000
2020/05/27 1,440 1,464 1,440 1,464 1,637,600
2020/05/26 1,430 1,435 1,418 1,434 1,485,300
2020/05/25 1,433 1,436 1,417 1,422 889,400
2020/05/22 1,431 1,443 1,421 1,423 980,800
2020/05/21 1,441 1,448 1,428 1,428 1,392,100
2020/05/20 1,456 1,463 1,436 1,445 1,734,600
2020/05/19 1,441 1,463 1,437 1,459 1,691,300
2020/05/18 1,440 1,452 1,426 1,439 1,035,400
2020/05/15 1,450 1,466 1,437 1,443 1,365,400
2020/05/14 1,460 1,469 1,438 1,440 1,312,800
2020/05/13 1,443 1,474 1,442 1,467 1,345,100
2020/05/12 1,450 1,464 1,441 1,457 1,270,100
2020/05/11 1,439 1,454 1,429 1,432 1,655,000
2020/05/08 1,433 1,473 1,429 1,454 2,058,400
2020/05/07 1,429 1,433 1,384 1,403 2,878,600
2020/05/01 1,457 1,473 1,435 1,446 1,892,700
2020/04/30 1,533 1,538 1,456 1,459 3,499,100
2020/04/28 1,520 1,527 1,513 1,519 1,234,800
2020/04/27 1,527 1,531 1,513 1,516 1,388,000
2020/04/24 1,545 1,545 1,521 1,531 1,827,100
2020/04/23 1,549 1,549 1,527 1,538 1,687,500
2020/04/22 1,528 1,554 1,523 1,544 1,784,700
2020/04/21 1,513 1,548 1,508 1,542 1,448,000
2020/04/20 1,537 1,541 1,518 1,530 1,062,000
2020/04/17 1,555 1,563 1,534 1,546 2,035,400
2020/04/16 1,523 1,557 1,519 1,552 2,338,300
2020/04/15 1,511 1,528 1,496 1,526 1,790,400
2020/04/14 1,500 1,511 1,490 1,505 1,607,300
2020/04/13 1,474 1,498 1,468 1,486 1,134,000
2020/04/10 1,463 1,502 1,450 1,501 1,801,100
2020/04/09 1,479 1,480 1,432 1,450 2,342,300
2020/04/08 1,461 1,494 1,461 1,469 2,472,700
2020/04/07 1,464 1,476 1,433 1,461 2,611,500
2020/04/06 1,433 1,480 1,431 1,464 1,996,300
2020/04/03 1,436 1,471 1,423 1,440 2,025,700
2020/04/02 1,477 1,477 1,431 1,431 2,565,600
2020/04/01 1,503 1,526 1,468 1,485 3,369,700
2020/03/31 1,559 1,559 1,501 1,525 3,612,000
2020/03/30 1,489 1,561 1,471 1,560 3,073,100
2020/03/27 1,490 1,517 1,450 1,517 3,964,400
2020/03/26 1,402 1,441 1,374 1,430 3,412,000
2020/03/25 1,390 1,423 1,364 1,413 3,952,700
2020/03/24 1,408 1,427 1,370 1,380 3,951,700
2020/03/23 1,485 1,500 1,371 1,401 5,724,000
2020/03/19 1,437 1,566 1,432 1,506 6,272,700
2020/03/18 1,382 1,457 1,371 1,407 5,340,000
2020/03/17 1,251 1,395 1,243 1,371 5,628,800
2020/03/16 1,269 1,315 1,245 1,269 3,345,600
2020/03/13 1,299 1,316 1,244 1,271 5,144,400
2020/03/12 1,386 1,396 1,342 1,366 4,060,100
2020/03/11 1,378 1,421 1,371 1,413 3,347,000
2020/03/10 1,396 1,413 1,349 1,391 4,554,300
2020/03/09 1,414 1,432 1,383 1,396 3,045,900
2020/03/06 1,432 1,449 1,427 1,444 2,480,200
2020/03/05 1,432 1,458 1,427 1,449 2,482,900
2020/03/04 1,391 1,419 1,384 1,404 1,979,700
2020/03/03 1,410 1,429 1,401 1,402 2,999,900
2020/03/02 1,374 1,407 1,353 1,397 2,852,600
2020/02/28 1,421 1,428 1,393 1,408 3,575,100
2020/02/27 1,465 1,474 1,449 1,451 2,435,100
2020/02/26 1,482 1,508 1,480 1,489 2,697,700
2020/02/25 1,500 1,501 1,479 1,483 2,255,300
2020/02/21 1,520 1,529 1,519 1,521 1,098,100
2020/02/20 1,520 1,532 1,516 1,521 1,218,900
2020/02/19 1,530 1,537 1,523 1,528 1,390,200
2020/02/18 1,526 1,531 1,515 1,519 1,100,800
2020/02/17 1,511 1,529 1,504 1,524 937,700
2020/02/14 1,522 1,523 1,506 1,518 1,221,500
2020/02/13 1,512 1,529 1,506 1,514 1,574,000
2020/02/12 1,542 1,542 1,525 1,529 1,780,900
2020/02/10 1,557 1,564 1,551 1,560 1,355,400
2020/02/07 1,570 1,574 1,558 1,568 1,737,900
2020/02/06 1,557 1,589 1,556 1,578 2,043,000
2020/02/05 1,537 1,560 1,535 1,557 2,267,200
2020/02/04 1,523 1,540 1,509 1,539 1,985,800
2020/02/03 1,497 1,532 1,483 1,520 2,512,800
2020/01/31 1,495 1,504 1,486 1,488 2,430,500
2020/01/30 1,471 1,481 1,466 1,481 1,833,900
2020/01/29 1,472 1,478 1,464 1,476 2,069,500
2020/01/28 1,461 1,469 1,452 1,461 2,131,300
2020/01/27 1,445 1,460 1,438 1,459 1,692,500
2020/01/24 1,452 1,464 1,448 1,453 1,269,200
2020/01/23 1,453 1,466 1,450 1,455 1,432,400
2020/01/22 1,472 1,473 1,458 1,461 1,949,400
2020/01/21 1,468 1,474 1,462 1,469 1,771,800
2020/01/20 1,445 1,466 1,444 1,459 1,661,700
2020/01/17 1,440 1,451 1,433 1,442 3,412,100
2020/01/16 1,446 1,455 1,445 1,453 2,600,700
2020/01/15 1,449 1,456 1,444 1,449 2,779,800
2020/01/14 1,450 1,454 1,436 1,449 3,745,900
2020/01/10 1,486 1,489 1,472 1,473 4,263,200
2020/01/09 1,501 1,514 1,499 1,509 1,604,400
2020/01/08 1,504 1,510 1,492 1,501 2,484,200
2020/01/07 1,518 1,540 1,518 1,525 1,434,600
2020/01/06 1,522 1,528 1,507 1,514 1,826,900

このページの先頭へ