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
2026/06/26 899 901 884 884 1,711,000
2026/06/25 890 898 887 893 1,755,100
2026/06/24 875 886 875 878 1,253,300
2026/06/23 878 884 872 875 1,226,200
2026/06/22 882 885 874 878 1,726,100
2026/06/19 882 889 872 879 2,119,500
2026/06/18 883 895 880 883 1,319,600
2026/06/17 879 892 872 885 1,502,100
2026/06/16 909 910 879 879 2,165,100
2026/06/15 904 922 904 913 1,770,300
2026/06/12 891 896 879 890 2,071,100
2026/06/11 889 894 878 885 1,573,700
2026/06/10 879 884 871 884 1,183,400
2026/06/09 875 884 868 877 1,658,800
2026/06/08 859 872 858 872 1,804,200
2026/06/05 860 875 856 859 1,122,900
2026/06/04 860 862 848 854 1,633,200
2026/06/03 860 869 855 862 1,788,900
2026/06/02 839 856 828 851 1,897,100
2026/06/01 869 870 850 851 2,125,000
2026/05/29 877 884 868 876 1,884,100
2026/05/28 886 888 874 879 1,538,300
2026/05/27 887 897 884 886 1,511,800
2026/05/26 879 892 875 882 1,260,800
2026/05/25 891 891 875 880 1,253,100
2026/05/22 895 896 881 881 1,214,800
2026/05/21 894 902 889 890 1,108,900
2026/05/20 905 908 880 880 1,573,800
2026/05/19 897 907 892 905 1,395,500
2026/05/18 907 911 884 887 1,917,400
2026/05/15 913 921 903 910 1,124,200
2026/05/14 916 924 909 910 938,600
2026/05/13 928 940 913 915 1,788,700
2026/05/12 920 933 918 927 1,832,200
2026/05/11 900 924 898 920 2,225,300
2026/05/08 910 928 894 899 2,632,700
2026/05/07 888 909 876 901 4,494,800
2026/05/01 893 902 878 896 3,698,700
2026/04/30 910 915 888 894 5,183,400
2026/04/28 930 956 930 955 1,726,600
2026/04/27 933 940 925 930 1,703,200
2026/04/24 958 960 940 940 1,485,200
2026/04/23 942 950 931 949 1,665,000
2026/04/22 959 963 948 948 1,770,000
2026/04/21 961 970 956 961 1,329,500
2026/04/20 974 975 961 961 1,378,000
2026/04/17 976 980 973 974 847,800
2026/04/16 975 981 972 981 923,000
2026/04/15 980 985 971 975 1,334,500
2026/04/14 975 980 968 977 1,202,800
2026/04/13 993 1,001 975 979 1,255,600
2026/04/10 1,016 1,020 992 992 1,368,000
2026/04/09 1,006 1,014 999 1,002 1,078,000
2026/04/08 1,012 1,015 995 1,002 1,909,600
2026/04/07 1,006 1,020 994 997 1,134,400
2026/04/06 1,025 1,025 993 997 1,561,300
2026/04/03 1,022 1,030 1,015 1,024 1,420,500
2026/03/27 1,013 1,024 1,004 1,021 1,775,700
2026/03/26 1,009 1,010 991 1,001 1,285,900
2026/03/25 1,005 1,014 996 997 2,204,800
2026/03/24 986 989 975 983 1,574,600
2026/03/23 964 969 939 966 2,202,700
2026/03/19 999 1,015 993 1,000 3,308,800
2026/03/18 982 1,016 973 1,015 1,746,600
2026/03/17 976 983 974 978 1,011,200
2026/03/16 976 983 967 969 1,143,400
2026/03/13 955 979 951 970 1,657,100
2026/03/12 956 964 945 964 1,483,100
2026/03/11 968 980 963 970 1,404,200
2026/03/10 951 965 945 954 1,785,300
2026/03/09 929 939 914 930 2,952,300
2026/03/06 970 980 958 974 1,767,400
2026/03/05 999 1,005 973 975 2,254,300
2026/03/04 999 1,004 964 979 2,742,800
2026/03/03 1,045 1,053 1,012 1,018 2,380,900
2026/03/02 1,045 1,061 1,033 1,058 2,644,100
2026/02/27 1,051 1,092 1,050 1,089 1,653,600
2026/02/26 1,042 1,070 1,041 1,061 1,284,700
2026/02/25 1,071 1,071 1,024 1,039 2,106,700
2026/02/24 1,080 1,087 1,056 1,071 2,570,200
2026/02/20 1,114 1,117 1,059 1,078 3,023,100
2026/02/19 1,128 1,145 1,114 1,125 2,571,600
2026/02/18 1,092 1,127 1,088 1,123 2,885,400
2026/02/17 1,080 1,099 1,079 1,087 2,119,900
2026/02/16 1,074 1,080 1,063 1,073 2,094,300
2026/02/13 1,054 1,064 1,038 1,047 2,041,500
2026/02/12 1,020 1,055 1,019 1,045 3,527,700
2026/02/10 998 1,014 991 1,014 2,019,000
2026/02/09 989 999 984 990 1,587,400
2026/02/06 958 983 957 979 1,476,900
2026/02/05 965 974 954 957 1,470,800
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

このページの先頭へ