四国電力(9507)の株価時系列情報
四国電力(9507)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,359 | 1,361 | 1,335 | 1,348 | 420,000 |
| 2025/09/17 | 1,370 | 1,380 | 1,346 | 1,354 | 520,300 |
| 2025/09/16 | 1,382 | 1,398 | 1,382 | 1,387 | 265,200 |
| 2025/09/12 | 1,395 | 1,400 | 1,389 | 1,391 | 405,300 |
| 2025/09/11 | 1,408 | 1,415 | 1,386 | 1,400 | 437,500 |
| 2025/09/10 | 1,392 | 1,418 | 1,385 | 1,392 | 760,200 |
| 2025/09/09 | 1,390 | 1,396 | 1,383 | 1,388 | 282,600 |
| 2025/09/08 | 1,380 | 1,393 | 1,370 | 1,389 | 341,600 |
| 2025/09/05 | 1,375 | 1,380 | 1,367 | 1,377 | 421,800 |
| 2025/09/04 | 1,379 | 1,386 | 1,370 | 1,375 | 388,900 |
| 2025/09/03 | 1,409 | 1,410 | 1,366 | 1,374 | 558,100 |
| 2025/09/02 | 1,393 | 1,409 | 1,391 | 1,402 | 470,400 |
| 2025/09/01 | 1,388 | 1,404 | 1,377 | 1,398 | 420,500 |
| 2025/08/29 | 1,387 | 1,390 | 1,372 | 1,388 | 452,100 |
| 2025/08/28 | 1,385 | 1,400 | 1,382 | 1,395 | 1,577,900 |
| 2025/08/27 | 1,366 | 1,405 | 1,362 | 1,400 | 693,100 |
| 2025/08/26 | 1,380 | 1,383 | 1,348 | 1,367 | 753,800 |
| 2025/08/25 | 1,414 | 1,415 | 1,380 | 1,380 | 493,000 |
| 2025/08/22 | 1,380 | 1,411 | 1,378 | 1,404 | 906,900 |
| 2025/08/21 | 1,369 | 1,371 | 1,355 | 1,368 | 397,100 |
| 2025/08/20 | 1,375 | 1,379 | 1,363 | 1,369 | 551,600 |
| 2025/08/19 | 1,370 | 1,379 | 1,360 | 1,379 | 849,200 |
| 2025/08/18 | 1,400 | 1,410 | 1,361 | 1,361 | 784,600 |
| 2025/08/15 | 1,344 | 1,394 | 1,339 | 1,390 | 1,110,200 |
| 2025/08/14 | 1,315 | 1,339 | 1,314 | 1,327 | 574,400 |
| 2025/08/13 | 1,322 | 1,328 | 1,314 | 1,325 | 545,600 |
| 2025/08/12 | 1,326 | 1,337 | 1,314 | 1,319 | 612,900 |
| 2025/08/08 | 1,320 | 1,332 | 1,316 | 1,323 | 599,100 |
| 2025/08/07 | 1,286 | 1,312 | 1,281 | 1,312 | 547,200 |
| 2025/08/06 | 1,278 | 1,290 | 1,275 | 1,282 | 567,200 |
| 2025/08/05 | 1,259 | 1,298 | 1,255 | 1,278 | 777,900 |
| 2025/08/04 | 1,256 | 1,266 | 1,245 | 1,249 | 613,400 |
| 2025/08/01 | 1,241 | 1,276 | 1,235 | 1,269 | 862,300 |
| 2025/07/31 | 1,280 | 1,322 | 1,240 | 1,260 | 1,137,800 |
| 2025/07/30 | 1,270 | 1,287 | 1,270 | 1,281 | 503,500 |
| 2025/07/29 | 1,265 | 1,280 | 1,259 | 1,275 | 597,100 |
| 2025/07/28 | 1,283 | 1,285 | 1,263 | 1,272 | 566,600 |
| 2025/07/25 | 1,276 | 1,293 | 1,267 | 1,283 | 507,100 |
| 2025/07/24 | 1,265 | 1,282 | 1,253 | 1,281 | 758,700 |
| 2025/07/23 | 1,243 | 1,270 | 1,239 | 1,260 | 955,100 |
| 2025/07/22 | 1,250 | 1,258 | 1,231 | 1,243 | 1,008,900 |
| 2025/07/18 | 1,211 | 1,227 | 1,201 | 1,227 | 722,800 |
| 2025/07/17 | 1,207 | 1,211 | 1,199 | 1,208 | 632,500 |
| 2025/07/16 | 1,207 | 1,210 | 1,195 | 1,204 | 678,300 |
| 2025/07/15 | 1,216 | 1,228 | 1,207 | 1,217 | 729,400 |
| 2025/07/14 | 1,190 | 1,207 | 1,183 | 1,207 | 586,900 |
| 2025/07/11 | 1,216 | 1,219 | 1,189 | 1,189 | 587,500 |
| 2025/07/10 | 1,224 | 1,232 | 1,204 | 1,214 | 743,000 |
| 2025/07/09 | 1,227 | 1,240 | 1,221 | 1,224 | 651,500 |
| 2025/07/08 | 1,216 | 1,239 | 1,215 | 1,233 | 881,200 |
| 2025/07/07 | 1,232 | 1,243 | 1,217 | 1,224 | 741,100 |
| 2025/07/04 | 1,230 | 1,246 | 1,219 | 1,245 | 828,100 |
| 2025/07/03 | 1,214 | 1,232 | 1,214 | 1,223 | 906,900 |
| 2025/07/02 | 1,230 | 1,238 | 1,213 | 1,214 | 1,045,300 |
| 2025/07/01 | 1,210 | 1,227 | 1,200 | 1,226 | 953,500 |
| 2025/06/30 | 1,199 | 1,213 | 1,198 | 1,208 | 1,111,400 |
| 2025/06/27 | 1,182 | 1,195 | 1,181 | 1,193 | 715,200 |
| 2025/06/26 | 1,160 | 1,185 | 1,158 | 1,185 | 784,000 |
| 2025/06/25 | 1,171 | 1,171 | 1,147 | 1,154 | 581,900 |
| 2025/06/24 | 1,167 | 1,181 | 1,163 | 1,165 | 663,200 |
| 2025/06/23 | 1,185 | 1,186 | 1,154 | 1,154 | 774,700 |
| 2025/06/20 | 1,203 | 1,208 | 1,190 | 1,193 | 1,332,100 |
| 2025/06/19 | 1,209 | 1,210 | 1,197 | 1,206 | 556,000 |
| 2025/06/18 | 1,182 | 1,198 | 1,180 | 1,197 | 677,500 |
| 2025/06/17 | 1,182 | 1,188 | 1,175 | 1,184 | 796,300 |
| 2025/06/16 | 1,189 | 1,193 | 1,167 | 1,172 | 654,300 |
| 2025/06/13 | 1,147 | 1,167 | 1,140 | 1,166 | 808,800 |
| 2025/06/12 | 1,150 | 1,159 | 1,139 | 1,154 | 717,800 |
| 2025/06/11 | 1,180 | 1,180 | 1,149 | 1,152 | 626,900 |
| 2025/06/10 | 1,179 | 1,190 | 1,176 | 1,179 | 788,400 |
| 2025/06/09 | 1,180 | 1,180 | 1,169 | 1,172 | 555,300 |
| 2025/06/06 | 1,170 | 1,178 | 1,161 | 1,170 | 799,700 |
| 2025/06/05 | 1,154 | 1,172 | 1,154 | 1,164 | 669,300 |
| 2025/06/04 | 1,154 | 1,170 | 1,151 | 1,164 | 550,300 |
| 2025/06/03 | 1,162 | 1,167 | 1,154 | 1,156 | 659,000 |
| 2025/06/02 | 1,164 | 1,172 | 1,160 | 1,167 | 493,300 |
| 2025/05/30 | 1,175 | 1,176 | 1,158 | 1,172 | 609,100 |
| 2025/05/29 | 1,163 | 1,178 | 1,161 | 1,170 | 678,700 |
| 2025/05/28 | 1,171 | 1,171 | 1,154 | 1,159 | 539,200 |
| 2025/05/27 | 1,156 | 1,161 | 1,148 | 1,159 | 451,400 |
| 2025/05/26 | 1,153 | 1,155 | 1,143 | 1,153 | 417,500 |
| 2025/05/23 | 1,159 | 1,166 | 1,152 | 1,152 | 499,900 |
| 2025/05/22 | 1,165 | 1,165 | 1,156 | 1,163 | 434,300 |
| 2025/05/21 | 1,182 | 1,182 | 1,164 | 1,174 | 495,400 |
| 2025/05/20 | 1,192 | 1,194 | 1,167 | 1,167 | 603,400 |
| 2025/05/19 | 1,175 | 1,190 | 1,168 | 1,185 | 690,800 |
| 2025/05/16 | 1,165 | 1,168 | 1,149 | 1,167 | 564,400 |
| 2025/05/15 | 1,161 | 1,171 | 1,156 | 1,160 | 523,100 |
| 2025/05/14 | 1,172 | 1,176 | 1,157 | 1,174 | 625,400 |
| 2025/05/13 | 1,208 | 1,214 | 1,179 | 1,184 | 653,100 |
| 2025/05/12 | 1,196 | 1,204 | 1,190 | 1,197 | 582,900 |
| 2025/05/09 | 1,181 | 1,199 | 1,172 | 1,187 | 719,100 |
| 2025/05/08 | 1,184 | 1,189 | 1,168 | 1,176 | 722,300 |
| 2025/05/07 | 1,206 | 1,212 | 1,185 | 1,192 | 825,100 |
| 2025/05/02 | 1,176 | 1,206 | 1,170 | 1,199 | 1,210,200 |
| 2025/05/01 | 1,176 | 1,189 | 1,145 | 1,171 | 1,527,900 |
| 2025/04/30 | 1,144 | 1,194 | 1,116 | 1,173 | 2,046,700 |
| 2025/04/28 | 1,135 | 1,137 | 1,122 | 1,129 | 863,700 |
| 2025/04/25 | 1,090 | 1,123 | 1,090 | 1,122 | 563,200 |
| 2025/04/24 | 1,098 | 1,103 | 1,088 | 1,088 | 343,100 |
| 2025/04/23 | 1,091 | 1,106 | 1,089 | 1,091 | 499,200 |
| 2025/04/22 | 1,061 | 1,080 | 1,058 | 1,080 | 363,200 |
| 2025/04/21 | 1,080 | 1,081 | 1,060 | 1,063 | 334,300 |
| 2025/04/18 | 1,084 | 1,093 | 1,075 | 1,088 | 362,400 |
| 2025/04/17 | 1,082 | 1,087 | 1,065 | 1,073 | 272,500 |
| 2025/04/16 | 1,084 | 1,086 | 1,061 | 1,076 | 614,100 |
| 2025/04/15 | 1,100 | 1,100 | 1,081 | 1,082 | 416,900 |
| 2025/04/14 | 1,090 | 1,099 | 1,083 | 1,083 | 401,000 |
| 2025/04/11 | 1,074 | 1,081 | 1,042 | 1,076 | 515,400 |
| 2025/04/10 | 1,092 | 1,100 | 1,068 | 1,091 | 704,800 |
| 2025/04/09 | 1,050 | 1,050 | 1,015 | 1,032 | 640,900 |
| 2025/04/08 | 1,034 | 1,072 | 1,031 | 1,063 | 888,800 |
| 2025/04/07 | 996 | 1,050 | 967 | 1,018 | 1,015,100 |
| 2025/04/04 | 1,083 | 1,100 | 1,071 | 1,087 | 740,600 |
| 2025/04/03 | 1,090 | 1,111 | 1,085 | 1,106 | 673,700 |
| 2025/04/02 | 1,173 | 1,178 | 1,132 | 1,132 | 694,900 |
| 2025/04/01 | 1,179 | 1,195 | 1,171 | 1,175 | 728,500 |
| 2025/03/31 | 1,166 | 1,171 | 1,148 | 1,158 | 733,100 |
| 2025/03/28 | 1,209 | 1,212 | 1,184 | 1,191 | 582,300 |
| 2025/03/27 | 1,216 | 1,234 | 1,209 | 1,224 | 778,800 |
| 2025/03/26 | 1,255 | 1,257 | 1,227 | 1,235 | 665,500 |
| 2025/03/25 | 1,245 | 1,253 | 1,235 | 1,247 | 342,900 |
| 2025/03/24 | 1,259 | 1,262 | 1,235 | 1,254 | 520,700 |
| 2025/03/21 | 1,276 | 1,289 | 1,268 | 1,268 | 585,700 |
| 2025/03/19 | 1,256 | 1,280 | 1,256 | 1,276 | 437,600 |
| 2025/03/18 | 1,266 | 1,277 | 1,253 | 1,262 | 605,000 |
| 2025/03/17 | 1,245 | 1,264 | 1,238 | 1,260 | 453,900 |
| 2025/03/14 | 1,240 | 1,256 | 1,234 | 1,244 | 719,300 |
| 2025/03/13 | 1,219 | 1,238 | 1,212 | 1,235 | 541,300 |
| 2025/03/12 | 1,202 | 1,222 | 1,202 | 1,219 | 702,900 |
| 2025/03/11 | 1,210 | 1,214 | 1,177 | 1,202 | 744,300 |
| 2025/03/10 | 1,209 | 1,215 | 1,196 | 1,207 | 587,400 |
| 2025/03/07 | 1,181 | 1,202 | 1,169 | 1,199 | 781,400 |
| 2025/03/06 | 1,190 | 1,196 | 1,182 | 1,183 | 571,300 |
| 2025/03/05 | 1,189 | 1,205 | 1,177 | 1,190 | 812,400 |
| 2025/03/04 | 1,185 | 1,192 | 1,171 | 1,174 | 607,000 |
| 2025/03/03 | 1,170 | 1,184 | 1,159 | 1,184 | 855,400 |
| 2025/02/28 | 1,155 | 1,173 | 1,153 | 1,156 | 1,160,200 |
| 2025/02/27 | 1,161 | 1,165 | 1,146 | 1,152 | 629,600 |
| 2025/02/26 | 1,160 | 1,166 | 1,152 | 1,157 | 1,004,300 |
| 2025/02/25 | 1,120 | 1,151 | 1,120 | 1,147 | 761,900 |
| 2025/02/21 | 1,134 | 1,137 | 1,119 | 1,120 | 543,100 |
| 2025/02/20 | 1,136 | 1,139 | 1,123 | 1,129 | 620,500 |
| 2025/02/19 | 1,143 | 1,159 | 1,132 | 1,132 | 430,100 |
| 2025/02/18 | 1,141 | 1,153 | 1,135 | 1,147 | 331,900 |
| 2025/02/17 | 1,155 | 1,162 | 1,141 | 1,141 | 324,400 |
| 2025/02/14 | 1,154 | 1,159 | 1,146 | 1,151 | 398,400 |
| 2025/02/13 | 1,147 | 1,158 | 1,139 | 1,154 | 505,500 |
| 2025/02/12 | 1,159 | 1,159 | 1,140 | 1,145 | 398,300 |
| 2025/02/10 | 1,150 | 1,165 | 1,145 | 1,159 | 344,500 |
| 2025/02/07 | 1,155 | 1,155 | 1,138 | 1,149 | 416,500 |
| 2025/02/06 | 1,151 | 1,165 | 1,145 | 1,148 | 542,100 |
| 2025/02/05 | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 |
| 2025/02/04 | 1,179 | 1,179 | 1,141 | 1,147 | 638,900 |
| 2025/02/03 | 1,185 | 1,192 | 1,157 | 1,161 | 932,100 |
| 2025/01/31 | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 |
| 2025/01/30 | 1,179 | 1,197 | 1,170 | 1,196 | 1,428,200 |
| 2025/01/29 | 1,193 | 1,222 | 1,146 | 1,178 | 1,615,700 |
| 2025/01/28 | 1,196 | 1,200 | 1,184 | 1,194 | 645,800 |
| 2025/01/27 | 1,219 | 1,219 | 1,198 | 1,211 | 493,600 |
| 2025/01/24 | 1,200 | 1,218 | 1,198 | 1,202 | 487,100 |
| 2025/01/23 | 1,226 | 1,226 | 1,200 | 1,200 | 576,000 |
| 2025/01/22 | 1,222 | 1,237 | 1,213 | 1,229 | 618,000 |
| 2025/01/21 | 1,230 | 1,230 | 1,209 | 1,212 | 362,100 |
| 2025/01/20 | 1,209 | 1,223 | 1,204 | 1,218 | 594,200 |
| 2025/01/17 | 1,193 | 1,209 | 1,182 | 1,205 | 699,700 |
| 2025/01/16 | 1,191 | 1,192 | 1,172 | 1,182 | 588,800 |
| 2025/01/15 | 1,171 | 1,182 | 1,155 | 1,178 | 708,100 |
| 2025/01/14 | 1,197 | 1,203 | 1,161 | 1,169 | 965,400 |
| 2025/01/10 | 1,209 | 1,212 | 1,198 | 1,204 | 587,100 |
| 2025/01/09 | 1,228 | 1,228 | 1,205 | 1,207 | 596,300 |
| 2025/01/08 | 1,235 | 1,244 | 1,228 | 1,232 | 656,200 |
| 2025/01/07 | 1,255 | 1,255 | 1,225 | 1,230 | 728,100 |
| 2025/01/06 | 1,253 | 1,256 | 1,241 | 1,246 | 723,000 |
| 2024/12/30 | 1,250 | 1,255 | 1,235 | 1,235 | 517,300 |
| 2024/12/27 | 1,227 | 1,247 | 1,221 | 1,241 | 599,100 |
| 2024/12/26 | 1,200 | 1,211 | 1,195 | 1,211 | 367,000 |
| 2024/12/25 | 1,210 | 1,211 | 1,192 | 1,201 | 365,800 |
| 2024/12/24 | 1,202 | 1,219 | 1,196 | 1,212 | 583,800 |
| 2024/12/23 | 1,182 | 1,203 | 1,173 | 1,200 | 590,700 |
| 2024/12/20 | 1,178 | 1,189 | 1,173 | 1,174 | 818,100 |
| 2024/12/19 | 1,185 | 1,189 | 1,169 | 1,173 | 692,500 |
| 2024/12/18 | 1,195 | 1,204 | 1,187 | 1,202 | 635,700 |
| 2024/12/17 | 1,205 | 1,219 | 1,185 | 1,188 | 651,700 |
| 2024/12/16 | 1,215 | 1,220 | 1,202 | 1,202 | 354,900 |
| 2024/12/13 | 1,219 | 1,230 | 1,210 | 1,215 | 601,500 |
| 2024/12/12 | 1,220 | 1,236 | 1,219 | 1,226 | 696,400 |
| 2024/12/11 | 1,225 | 1,232 | 1,203 | 1,207 | 436,800 |
| 2024/12/10 | 1,231 | 1,233 | 1,217 | 1,217 | 607,700 |
| 2024/12/09 | 1,228 | 1,235 | 1,215 | 1,223 | 545,300 |
| 2024/12/06 | 1,222 | 1,236 | 1,222 | 1,226 | 836,600 |
| 2024/12/05 | 1,228 | 1,234 | 1,199 | 1,211 | 675,900 |
| 2024/12/04 | 1,262 | 1,266 | 1,228 | 1,231 | 617,800 |
| 2024/12/03 | 1,265 | 1,277 | 1,248 | 1,259 | 844,200 |
| 2024/12/02 | 1,229 | 1,260 | 1,229 | 1,255 | 703,000 |
| 2024/11/29 | 1,238 | 1,255 | 1,228 | 1,229 | 731,500 |
| 2024/11/28 | 1,221 | 1,237 | 1,219 | 1,233 | 591,000 |
| 2024/11/27 | 1,219 | 1,228 | 1,200 | 1,213 | 953,800 |
| 2024/11/26 | 1,247 | 1,252 | 1,214 | 1,218 | 813,500 |
| 2024/11/25 | 1,244 | 1,250 | 1,233 | 1,242 | 656,300 |