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
2026/05/11 900 924 898 920 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

このページの先頭へ