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
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

このページの先頭へ