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
2026/02/04 943 957 936 956 1,851,100
2026/02/03 922 941 921 937 2,250,000
2026/02/02 949 961 922 922 4,930,300
2026/01/30 982 999 982 988 1,727,000
2026/01/29 978 990 970 990 1,445,600
2026/01/28 984 990 972 981 1,646,200
2026/01/27 1,000 1,002 980 980 1,713,900
2026/01/26 1,013 1,015 998 1,000 1,220,400
2026/01/23 1,035 1,039 1,015 1,016 1,077,000
2026/01/22 1,027 1,042 1,023 1,039 1,620,500
2026/01/21 1,017 1,026 1,013 1,024 1,217,000
2026/01/20 1,028 1,029 1,014 1,023 825,400
2026/01/19 1,023 1,033 1,019 1,026 1,494,300
2026/01/16 1,012 1,016 1,005 1,016 1,068,500
2026/01/15 1,015 1,020 1,008 1,018 953,600
2026/01/14 1,019 1,026 1,012 1,026 1,400,400
2026/01/13 1,011 1,020 1,009 1,019 2,001,700
2026/01/09 1,005 1,014 999 1,002 1,261,300
2026/01/08 984 1,007 984 1,005 2,212,200
2026/01/07 1,000 1,003 982 988 1,623,300
2026/01/06 999 1,009 989 1,009 3,003,000
2026/01/05 1,001 1,010 998 1,002 1,569,500
2025/12/30 1,000 1,004 995 995 1,205,400
2025/12/29 998 1,008 995 1,004 1,277,100
2025/12/26 1,000 1,003 992 996 884,900
2025/12/25 1,002 1,003 996 1,003 989,900
2025/12/24 991 1,002 990 996 1,157,400
2025/12/23 991 998 986 991 938,700
2025/12/22 995 995 981 991 1,162,500
2025/12/19 976 992 975 990 1,096,800
2025/12/18 986 989 975 982 969,600
2025/12/17 977 980 971 976 1,169,600
2025/12/16 1,003 1,005 979 984 1,236,100
2025/12/15 985 996 984 994 1,087,400
2025/12/12 986 986 970 983 1,320,100
2025/12/11 996 997 969 972 1,025,400
2025/12/10 973 994 969 991 1,702,300
2025/12/09 985 989 964 967 1,132,700
2025/12/08 970 980 963 980 1,367,800
2025/12/05 977 987 971 973 1,282,800
2025/12/04 975 984 969 980 1,723,000
2025/12/03 987 994 972 981 1,972,600
2025/12/02 1,001 1,007 988 989 1,882,600
2025/12/01 1,026 1,029 1,001 1,007 1,772,400
2025/11/28 1,011 1,037 1,010 1,022 1,496,200
2025/11/27 1,044 1,045 1,021 1,023 1,893,000
2025/11/26 1,017 1,043 1,014 1,042 2,932,700
2025/11/25 988 1,017 986 1,009 2,612,700
2025/11/21 990 999 977 987 2,261,500
2025/11/20 990 998 980 990 2,492,500
2025/11/19 979 988 956 969 2,409,800
2025/11/18 982 993 970 970 2,070,000
2025/11/17 963 983 962 981 2,083,400
2025/11/14 966 976 955 964 1,858,700
2025/11/13 968 979 963 976 1,771,500
2025/11/12 968 981 958 963 2,079,500
2025/11/11 926 972 924 972 4,099,000
2025/11/10 931 946 919 927 1,775,100
2025/11/07 910 925 910 925 2,056,700
2025/11/06 916 929 911 917 2,532,400
2025/11/05 915 919 898 919 3,101,000
2025/11/04 878 928 878 927 6,951,000
2025/10/31 869 874 858 859 2,940,700
2025/10/30 840 858 839 858 1,727,600
2025/10/29 855 867 846 846 2,153,800
2025/10/28 870 876 853 858 2,497,100
2025/10/27 874 876 862 867 1,544,700
2025/10/24 870 872 860 864 1,783,900
2025/10/23 871 874 862 866 1,917,900
2025/10/22 860 873 859 870 1,706,000
2025/10/21 875 879 862 866 2,268,700
2025/10/20 876 880 864 873 1,076,800
2025/10/17 865 880 864 868 1,280,300
2025/10/16 883 891 876 877 1,353,800
2025/10/15 869 878 863 878 1,312,600
2025/10/14 850 875 850 857 1,998,800
2025/10/10 884 886 860 862 2,330,300
2025/10/09 880 892 878 892 2,323,300
2025/10/08 892 900 876 880 2,410,800
2025/10/07 900 910 890 890 2,089,500
2025/10/06 910 910 888 895 2,282,000
2025/10/03 879 890 877 883 1,896,100
2025/10/02 912 917 860 877 4,328,100
2025/10/01 918 930 894 915 9,085,800
2025/09/30 853 853 838 843 2,299,800
2025/09/29 864 869 856 859 1,568,800
2025/09/26 868 877 865 875 1,637,100
2025/09/25 864 871 860 871 1,513,200
2025/09/24 865 869 857 860 1,414,000
2025/09/22 852 869 847 859 1,428,400
2025/09/19 859 870 852 855 2,663,700
2025/09/18 875 875 854 866 1,520,400
2025/09/17 880 883 864 871 2,003,600
2025/09/16 885 892 883 890 1,185,100
2025/09/12 892 898 887 887 1,865,200
2025/09/11 894 907 890 900 2,000,800
2025/09/10 889 910 884 887 1,879,800
2025/09/09 884 894 877 888 1,578,300
2025/09/08 880 886 873 884 1,783,300
2025/09/05 876 879 870 875 1,808,100
2025/09/04 880 889 877 877 1,662,800
2025/09/03 900 904 874 880 2,256,600
2025/09/02 890 904 889 898 1,612,800
2025/09/01 886 895 880 890 1,462,200
2025/08/29 897 898 882 887 2,238,800
2025/08/28 897 905 893 904 1,632,300
2025/08/27 884 901 883 900 2,004,100
2025/08/26 913 915 887 888 2,498,200
2025/08/25 938 941 910 913 2,438,600
2025/08/22 915 935 911 929 2,807,600
2025/08/21 916 918 906 915 1,422,700
2025/08/20 917 922 908 917 1,889,500
2025/08/19 900 917 891 914 2,363,500
2025/08/18 920 927 894 896 3,424,000
2025/08/15 902 923 900 921 3,519,000
2025/08/14 880 903 873 895 3,097,300
2025/08/13 883 889 873 874 2,701,700
2025/08/12 883 891 876 880 4,060,100
2025/08/08 859 879 856 872 3,410,900
2025/08/07 837 857 830 855 2,704,100
2025/08/06 833 839 830 838 1,875,600
2025/08/05 823 840 822 824 2,640,600
2025/08/04 817 829 809 815 2,144,900
2025/08/01 818 830 798 826 3,614,200
2025/07/31 833 846 816 821 3,154,100
2025/07/30 830 838 828 833 2,218,600
2025/07/29 830 833 815 829 2,718,800
2025/07/28 823 831 816 830 2,488,600
2025/07/25 815 828 811 823 2,698,900
2025/07/24 802 817 790 814 2,999,000
2025/07/23 786 805 783 801 3,773,000
2025/07/22 789 789 773 781 3,790,900
2025/07/18 758 774 755 770 3,160,700
2025/07/17 744 758 743 758 2,283,800
2025/07/16 746 752 743 749 1,840,900
2025/07/15 743 753 743 747 1,821,500
2025/07/14 734 748 731 744 1,501,500
2025/07/11 744 747 732 732 1,576,300
2025/07/10 751 752 736 741 2,652,700
2025/07/09 754 759 751 751 1,889,800
2025/07/08 736 756 734 752 2,740,400
2025/07/07 743 746 739 742 2,265,700
2025/07/04 730 747 728 745 2,738,700
2025/07/03 718 737 714 729 2,766,400
2025/07/02 721 733 714 721 2,945,300
2025/07/01 713 726 711 720 3,279,300
2025/06/30 707 713 704 713 2,559,000
2025/06/27 696 706 694 705 2,278,700
2025/06/26 683 698 682 698 3,021,700
2025/06/25 688 688 679 681 2,459,900
2025/06/24 692 700 684 685 2,548,800
2025/06/23 698 698 681 682 4,013,600
2025/06/20 710 712 701 705 3,452,000
2025/06/19 710 711 703 705 1,704,100
2025/06/18 703 711 702 708 2,768,300
2025/06/17 699 706 696 705 2,158,000
2025/06/16 696 712 695 699 2,873,000
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

このページの先頭へ