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 |
|---|---|---|---|---|---|
| 2025/06/13 | 689 | 695 | 685 | 694 | 2,377,600 |
| 2025/06/12 | 685 | 689 | 677 | 686 | 3,457,300 |
| 2025/06/11 | 697 | 698 | 686 | 689 | 2,967,900 |
| 2025/06/10 | 694 | 702 | 691 | 699 | 2,507,500 |
| 2025/06/09 | 695 | 696 | 690 | 692 | 1,527,900 |
| 2025/06/06 | 693 | 698 | 692 | 694 | 2,051,500 |
| 2025/06/05 | 699 | 702 | 694 | 694 | 2,351,100 |
| 2025/06/04 | 697 | 711 | 697 | 705 | 2,408,100 |
| 2025/06/03 | 704 | 705 | 696 | 699 | 3,902,200 |
| 2025/06/02 | 704 | 705 | 698 | 704 | 3,281,300 |
| 2025/05/30 | 705 | 709 | 702 | 709 | 2,413,700 |
| 2025/05/29 | 705 | 708 | 702 | 707 | 2,305,600 |
| 2025/05/28 | 717 | 718 | 704 | 704 | 2,742,800 |
| 2025/05/27 | 718 | 721 | 708 | 714 | 2,890,400 |
| 2025/05/26 | 725 | 726 | 717 | 722 | 2,280,400 |
| 2025/05/23 | 724 | 726 | 720 | 722 | 1,941,100 |
| 2025/05/22 | 722 | 727 | 720 | 726 | 1,886,400 |
| 2025/05/21 | 726 | 732 | 722 | 728 | 2,308,300 |
| 2025/05/20 | 735 | 737 | 720 | 722 | 2,947,200 |
| 2025/05/19 | 734 | 738 | 731 | 737 | 1,299,200 |
| 2025/05/16 | 734 | 735 | 728 | 734 | 1,770,500 |
| 2025/05/15 | 739 | 743 | 732 | 732 | 2,000,700 |
| 2025/05/14 | 750 | 752 | 738 | 746 | 2,485,000 |
| 2025/05/13 | 758 | 760 | 749 | 754 | 2,766,800 |
| 2025/05/12 | 760 | 768 | 752 | 756 | 2,856,100 |
| 2025/05/09 | 749 | 761 | 746 | 754 | 2,898,700 |
| 2025/05/08 | 747 | 749 | 735 | 746 | 2,671,500 |
| 2025/05/07 | 745 | 753 | 735 | 742 | 3,488,700 |
| 2025/05/02 | 748 | 753 | 738 | 745 | 4,760,400 |
| 2025/05/01 | 758 | 763 | 740 | 745 | 8,730,000 |
| 2025/04/30 | 849 | 859 | 758 | 758 | 11,193,900 |
| 2025/04/28 | 848 | 859 | 845 | 847 | 1,865,300 |
| 2025/04/25 | 832 | 841 | 829 | 840 | 1,464,900 |
| 2025/04/24 | 830 | 835 | 824 | 824 | 1,264,200 |
| 2025/04/23 | 827 | 839 | 823 | 828 | 2,095,200 |
| 2025/04/22 | 800 | 817 | 796 | 817 | 1,296,500 |
| 2025/04/21 | 799 | 803 | 793 | 801 | 2,142,200 |
| 2025/04/18 | 802 | 807 | 794 | 801 | 1,919,700 |
| 2025/04/17 | 795 | 803 | 790 | 796 | 2,185,300 |
| 2025/04/16 | 803 | 805 | 792 | 802 | 1,326,800 |
| 2025/04/15 | 820 | 821 | 806 | 807 | 1,301,300 |
| 2025/04/14 | 818 | 827 | 815 | 817 | 1,196,300 |
| 2025/04/11 | 815 | 817 | 790 | 810 | 1,978,900 |
| 2025/04/10 | 830 | 830 | 811 | 827 | 2,404,500 |
| 2025/04/09 | 802 | 804 | 779 | 790 | 2,031,000 |
| 2025/04/08 | 794 | 822 | 788 | 813 | 3,120,700 |
| 2025/04/07 | 766 | 796 | 748 | 776 | 3,686,200 |
| 2025/04/04 | 823 | 832 | 812 | 826 | 2,264,000 |
| 2025/04/03 | 792 | 825 | 792 | 825 | 3,031,500 |
| 2025/04/02 | 865 | 865 | 823 | 823 | 3,383,700 |
| 2025/04/01 | 879 | 887 | 863 | 865 | 2,356,500 |
| 2025/03/31 | 872 | 874 | 854 | 860 | 2,365,700 |
| 2025/03/28 | 894 | 899 | 879 | 882 | 1,847,800 |
| 2025/03/27 | 913 | 920 | 897 | 906 | 2,064,700 |
| 2025/03/26 | 928 | 928 | 910 | 912 | 1,642,800 |
| 2025/03/25 | 925 | 932 | 914 | 926 | 1,429,400 |
| 2025/03/24 | 945 | 946 | 925 | 932 | 1,531,800 |
| 2025/03/21 | 948 | 964 | 945 | 949 | 3,342,300 |
| 2025/03/19 | 920 | 958 | 920 | 941 | 2,338,900 |
| 2025/03/18 | 933 | 933 | 923 | 926 | 1,556,100 |
| 2025/03/17 | 911 | 932 | 908 | 925 | 2,002,100 |
| 2025/03/14 | 900 | 918 | 897 | 914 | 1,959,200 |
| 2025/03/13 | 897 | 905 | 890 | 903 | 1,497,700 |
| 2025/03/12 | 877 | 897 | 877 | 897 | 1,121,500 |
| 2025/03/11 | 902 | 905 | 876 | 885 | 1,807,700 |
| 2025/03/10 | 898 | 903 | 893 | 897 | 1,478,300 |
| 2025/03/07 | 868 | 894 | 862 | 893 | 2,570,100 |
| 2025/03/06 | 867 | 872 | 861 | 866 | 2,154,000 |
| 2025/03/05 | 857 | 880 | 857 | 873 | 2,202,000 |
| 2025/03/04 | 875 | 875 | 860 | 866 | 1,621,000 |
| 2025/03/03 | 861 | 873 | 860 | 870 | 1,924,400 |
| 2025/02/28 | 851 | 864 | 849 | 856 | 2,837,300 |
| 2025/02/27 | 844 | 858 | 840 | 857 | 1,990,800 |
| 2025/02/26 | 847 | 850 | 837 | 850 | 2,031,400 |
| 2025/02/25 | 836 | 849 | 826 | 849 | 2,272,700 |
| 2025/02/21 | 846 | 849 | 830 | 833 | 2,055,600 |
| 2025/02/20 | 843 | 845 | 834 | 841 | 1,573,500 |
| 2025/02/19 | 856 | 870 | 840 | 840 | 1,885,900 |
| 2025/02/18 | 850 | 855 | 842 | 855 | 1,577,700 |
| 2025/02/17 | 847 | 852 | 845 | 848 | 1,103,100 |
| 2025/02/14 | 854 | 859 | 843 | 848 | 1,508,500 |
| 2025/02/13 | 848 | 857 | 845 | 854 | 1,588,000 |
| 2025/02/12 | 863 | 863 | 842 | 847 | 1,565,100 |
| 2025/02/10 | 859 | 865 | 851 | 865 | 1,367,800 |
| 2025/02/07 | 867 | 868 | 852 | 855 | 1,386,200 |
| 2025/02/06 | 855 | 867 | 853 | 864 | 2,179,000 |
| 2025/02/05 | 849 | 852 | 837 | 848 | 1,722,200 |
| 2025/02/04 | 871 | 874 | 846 | 850 | 2,357,500 |
| 2025/02/03 | 876 | 883 | 853 | 867 | 2,845,500 |
| 2025/01/31 | 877 | 882 | 846 | 866 | 3,928,900 |
| 2025/01/30 | 860 | 875 | 857 | 875 | 1,413,200 |
| 2025/01/29 | 860 | 868 | 855 | 866 | 1,054,600 |
| 2025/01/28 | 871 | 871 | 857 | 864 | 1,550,900 |
| 2025/01/27 | 874 | 875 | 863 | 871 | 931,300 |
| 2025/01/24 | 857 | 876 | 854 | 863 | 1,552,000 |
| 2025/01/23 | 861 | 862 | 845 | 855 | 1,534,700 |
| 2025/01/22 | 857 | 871 | 856 | 865 | 1,345,000 |
| 2025/01/21 | 873 | 875 | 854 | 858 | 1,513,700 |
| 2025/01/20 | 852 | 865 | 849 | 861 | 1,306,400 |
| 2025/01/17 | 837 | 852 | 836 | 848 | 1,416,800 |
| 2025/01/16 | 835 | 842 | 830 | 837 | 1,207,400 |
| 2025/01/15 | 836 | 840 | 827 | 835 | 1,670,600 |
| 2025/01/14 | 864 | 870 | 833 | 835 | 3,202,800 |
| 2025/01/10 | 883 | 885 | 871 | 874 | 1,580,900 |
| 2025/01/09 | 894 | 894 | 876 | 880 | 1,544,300 |
| 2025/01/08 | 890 | 897 | 885 | 887 | 1,470,500 |
| 2025/01/07 | 899 | 899 | 888 | 891 | 1,637,800 |
| 2025/01/06 | 920 | 921 | 899 | 903 | 1,692,200 |
| 2024/12/30 | 916 | 925 | 908 | 912 | 1,665,200 |
| 2024/12/27 | 890 | 909 | 890 | 906 | 1,866,600 |
| 2024/12/26 | 878 | 886 | 875 | 886 | 1,645,500 |
| 2024/12/25 | 885 | 885 | 867 | 875 | 1,482,900 |
| 2024/12/24 | 879 | 887 | 870 | 885 | 2,038,600 |
| 2024/12/23 | 850 | 872 | 843 | 867 | 3,059,600 |
| 2024/12/20 | 866 | 869 | 851 | 852 | 2,877,400 |
| 2024/12/19 | 875 | 879 | 861 | 862 | 2,109,500 |
| 2024/12/18 | 877 | 891 | 868 | 884 | 2,174,600 |
| 2024/12/17 | 871 | 886 | 869 | 870 | 2,882,300 |
| 2024/12/16 | 890 | 898 | 871 | 874 | 2,699,000 |
| 2024/12/13 | 891 | 899 | 881 | 888 | 1,915,000 |
| 2024/12/12 | 883 | 906 | 881 | 891 | 3,290,100 |
| 2024/12/11 | 897 | 904 | 881 | 883 | 2,765,000 |
| 2024/12/10 | 900 | 909 | 894 | 894 | 2,878,200 |
| 2024/12/09 | 914 | 926 | 895 | 899 | 3,975,600 |
| 2024/12/06 | 916 | 927 | 905 | 907 | 2,086,500 |
| 2024/12/05 | 932 | 934 | 900 | 902 | 3,529,700 |
| 2024/12/04 | 968 | 970 | 936 | 937 | 2,155,500 |
| 2024/12/03 | 967 | 973 | 955 | 966 | 2,144,600 |
| 2024/12/02 | 940 | 965 | 939 | 961 | 2,761,700 |
| 2024/11/29 | 947 | 954 | 938 | 938 | 1,907,300 |
| 2024/11/28 | 932 | 945 | 923 | 943 | 2,005,200 |
| 2024/11/27 | 929 | 935 | 908 | 923 | 3,652,300 |
| 2024/11/26 | 958 | 966 | 928 | 936 | 3,073,500 |
| 2024/11/25 | 970 | 975 | 950 | 950 | 3,933,300 |
| 2024/11/22 | 994 | 999 | 966 | 966 | 6,168,400 |
| 2024/11/21 | 1,007 | 1,012 | 996 | 1,000 | 2,591,200 |
| 2024/11/20 | 1,040 | 1,045 | 1,016 | 1,018 | 1,888,000 |
| 2024/11/19 | 1,055 | 1,055 | 1,025 | 1,044 | 1,361,500 |
| 2024/11/18 | 1,038 | 1,058 | 1,033 | 1,039 | 1,789,300 |
| 2024/11/15 | 1,005 | 1,033 | 1,003 | 1,029 | 2,211,100 |
| 2024/11/14 | 1,020 | 1,029 | 995 | 995 | 5,123,100 |
| 2024/11/13 | 1,081 | 1,088 | 1,065 | 1,068 | 1,389,600 |
| 2024/11/12 | 1,099 | 1,107 | 1,082 | 1,088 | 2,130,700 |
| 2024/11/11 | 1,074 | 1,091 | 1,073 | 1,091 | 1,322,600 |
| 2024/11/08 | 1,094 | 1,099 | 1,082 | 1,089 | 1,546,200 |
| 2024/11/07 | 1,077 | 1,097 | 1,073 | 1,086 | 1,853,700 |
| 2024/11/06 | 1,095 | 1,106 | 1,062 | 1,066 | 2,700,600 |
| 2024/11/05 | 1,082 | 1,095 | 1,063 | 1,075 | 1,940,200 |
| 2024/11/01 | 1,053 | 1,099 | 1,040 | 1,092 | 4,569,800 |
| 2024/10/31 | 1,080 | 1,115 | 1,070 | 1,113 | 3,334,800 |
| 2024/10/30 | 1,050 | 1,089 | 1,048 | 1,083 | 4,243,900 |
| 2024/10/29 | 1,013 | 1,030 | 1,011 | 1,030 | 1,474,600 |
| 2024/10/28 | 992 | 1,019 | 981 | 1,007 | 1,912,600 |
| 2024/10/25 | 1,008 | 1,017 | 994 | 996 | 1,574,900 |
| 2024/10/24 | 1,035 | 1,037 | 1,013 | 1,013 | 1,571,100 |
| 2024/10/23 | 1,045 | 1,058 | 1,037 | 1,041 | 1,121,400 |
| 2024/10/22 | 1,044 | 1,062 | 1,043 | 1,048 | 1,322,000 |
| 2024/10/21 | 1,081 | 1,081 | 1,044 | 1,049 | 1,830,300 |
| 2024/10/18 | 1,076 | 1,086 | 1,061 | 1,082 | 2,541,600 |
| 2024/10/17 | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 |
| 2024/10/16 | 996 | 1,025 | 992 | 1,023 | 3,151,600 |
| 2024/10/15 | 995 | 998 | 983 | 989 | 1,599,800 |
| 2024/10/11 | 997 | 999 | 986 | 986 | 1,114,900 |
| 2024/10/10 | 995 | 1,003 | 991 | 999 | 1,413,400 |
| 2024/10/09 | 1,006 | 1,011 | 988 | 992 | 1,486,800 |
| 2024/10/08 | 991 | 1,019 | 991 | 1,003 | 1,743,000 |
| 2024/10/07 | 1,000 | 1,004 | 988 | 997 | 1,777,300 |
| 2024/10/04 | 980 | 997 | 980 | 991 | 1,154,800 |
| 2024/10/03 | 987 | 1,000 | 975 | 976 | 1,833,700 |
| 2024/10/02 | 970 | 988 | 967 | 973 | 1,698,300 |
| 2024/10/01 | 973 | 982 | 966 | 970 | 2,286,900 |
| 2024/09/30 | 994 | 1,000 | 975 | 977 | 2,818,600 |
| 2024/09/27 | 1,000 | 1,028 | 999 | 1,027 | 1,678,200 |
| 2024/09/26 | 999 | 1,013 | 988 | 1,013 | 1,817,600 |
| 2024/09/25 | 998 | 1,000 | 983 | 992 | 1,479,300 |
| 2024/09/24 | 993 | 1,000 | 987 | 991 | 1,625,900 |
| 2024/09/20 | 992 | 999 | 982 | 984 | 1,929,100 |
| 2024/09/19 | 988 | 996 | 983 | 991 | 1,239,900 |
| 2024/09/18 | 972 | 986 | 969 | 985 | 1,249,900 |
| 2024/09/17 | 983 | 988 | 954 | 965 | 1,414,800 |
| 2024/09/13 | 980 | 985 | 972 | 975 | 1,387,300 |
| 2024/09/12 | 986 | 994 | 978 | 989 | 1,198,300 |
| 2024/09/11 | 996 | 1,000 | 968 | 976 | 1,801,900 |
| 2024/09/10 | 1,012 | 1,012 | 998 | 1,004 | 971,400 |
| 2024/09/09 | 992 | 1,017 | 983 | 1,008 | 1,340,100 |
| 2024/09/06 | 1,008 | 1,033 | 1,006 | 1,011 | 1,295,700 |
| 2024/09/05 | 1,002 | 1,020 | 997 | 1,001 | 1,051,300 |
| 2024/09/04 | 1,025 | 1,029 | 1,005 | 1,013 | 1,635,600 |
| 2024/09/03 | 1,026 | 1,040 | 1,023 | 1,034 | 982,700 |
| 2024/09/02 | 1,012 | 1,032 | 1,010 | 1,023 | 1,040,100 |
| 2024/08/30 | 1,004 | 1,017 | 1,004 | 1,007 | 1,111,400 |
| 2024/08/29 | 1,007 | 1,007 | 999 | 1,005 | 820,000 |
| 2024/08/28 | 1,013 | 1,016 | 1,002 | 1,006 | 721,800 |
| 2024/08/27 | 1,025 | 1,026 | 1,012 | 1,020 | 529,000 |
| 2024/08/26 | 1,030 | 1,030 | 1,009 | 1,020 | 814,900 |
| 2024/08/23 | 1,025 | 1,048 | 1,023 | 1,026 | 2,080,100 |
| 2024/08/22 | 993 | 1,019 | 993 | 1,018 | 2,297,100 |
| 2024/08/21 | 994 | 997 | 985 | 990 | 997,800 |
| 2024/08/20 | 1,001 | 1,008 | 989 | 995 | 1,916,600 |
| 2024/08/19 | 996 | 1,013 | 987 | 996 | 1,534,600 |