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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,253 | 1,253 | 1,227 | 1,231 | 551,700 |
| 2024/07/25 | 1,261 | 1,276 | 1,248 | 1,248 | 706,200 |
| 2024/07/24 | 1,300 | 1,303 | 1,272 | 1,272 | 517,300 |
| 2024/07/23 | 1,333 | 1,337 | 1,306 | 1,307 | 384,400 |
| 2024/07/22 | 1,340 | 1,347 | 1,321 | 1,329 | 508,100 |
| 2024/07/19 | 1,359 | 1,360 | 1,325 | 1,334 | 467,300 |
| 2024/07/18 | 1,331 | 1,366 | 1,331 | 1,364 | 528,700 |
| 2024/07/17 | 1,348 | 1,355 | 1,330 | 1,332 | 670,900 |
| 2024/07/16 | 1,345 | 1,351 | 1,338 | 1,344 | 414,900 |
| 2024/07/12 | 1,360 | 1,371 | 1,347 | 1,352 | 476,200 |
| 2024/07/11 | 1,350 | 1,353 | 1,337 | 1,349 | 370,900 |
| 2024/07/10 | 1,347 | 1,353 | 1,335 | 1,343 | 458,900 |
| 2024/07/09 | 1,331 | 1,352 | 1,330 | 1,347 | 413,300 |
| 2024/07/08 | 1,350 | 1,354 | 1,330 | 1,333 | 450,800 |
| 2024/07/05 | 1,381 | 1,383 | 1,347 | 1,352 | 606,300 |
| 2024/07/04 | 1,404 | 1,419 | 1,383 | 1,386 | 506,200 |
| 2024/07/03 | 1,380 | 1,404 | 1,374 | 1,404 | 577,700 |
| 2024/07/02 | 1,391 | 1,404 | 1,378 | 1,383 | 726,300 |
| 2024/07/01 | 1,400 | 1,409 | 1,381 | 1,385 | 687,300 |
| 2024/06/28 | 1,390 | 1,394 | 1,362 | 1,380 | 669,600 |
| 2024/06/27 | 1,371 | 1,394 | 1,371 | 1,384 | 443,400 |
| 2024/06/26 | 1,384 | 1,388 | 1,374 | 1,380 | 343,300 |
| 2024/06/25 | 1,383 | 1,393 | 1,374 | 1,384 | 446,400 |
| 2024/06/24 | 1,384 | 1,391 | 1,368 | 1,381 | 672,400 |
| 2024/06/21 | 1,400 | 1,402 | 1,374 | 1,386 | 926,700 |
| 2024/06/20 | 1,393 | 1,395 | 1,377 | 1,389 | 396,900 |
| 2024/06/19 | 1,399 | 1,414 | 1,392 | 1,399 | 413,500 |
| 2024/06/18 | 1,426 | 1,427 | 1,396 | 1,399 | 493,400 |
| 2024/06/17 | 1,440 | 1,446 | 1,421 | 1,426 | 665,700 |
| 2024/06/14 | 1,412 | 1,447 | 1,408 | 1,436 | 830,400 |
| 2024/06/13 | 1,455 | 1,460 | 1,410 | 1,416 | 754,400 |
| 2024/06/12 | 1,469 | 1,475 | 1,456 | 1,465 | 450,300 |
| 2024/06/11 | 1,498 | 1,510 | 1,476 | 1,476 | 572,800 |
| 2024/06/10 | 1,493 | 1,511 | 1,485 | 1,496 | 558,700 |
| 2024/06/07 | 1,512 | 1,546 | 1,496 | 1,496 | 974,000 |
| 2024/06/06 | 1,484 | 1,522 | 1,482 | 1,503 | 1,128,000 |
| 2024/06/05 | 1,465 | 1,486 | 1,453 | 1,473 | 561,200 |
| 2024/06/04 | 1,492 | 1,504 | 1,455 | 1,467 | 1,044,200 |
| 2024/06/03 | 1,508 | 1,518 | 1,471 | 1,476 | 749,400 |
| 2024/05/31 | 1,500 | 1,512 | 1,479 | 1,508 | 1,246,000 |
| 2024/05/30 | 1,458 | 1,496 | 1,450 | 1,478 | 914,600 |
| 2024/05/29 | 1,530 | 1,538 | 1,484 | 1,488 | 866,100 |
| 2024/05/28 | 1,488 | 1,545 | 1,480 | 1,521 | 1,416,900 |
| 2024/05/27 | 1,435 | 1,466 | 1,427 | 1,466 | 735,400 |
| 2024/05/24 | 1,376 | 1,435 | 1,373 | 1,420 | 603,300 |
| 2024/05/23 | 1,400 | 1,426 | 1,373 | 1,412 | 597,700 |
| 2024/05/22 | 1,435 | 1,444 | 1,391 | 1,396 | 655,800 |
| 2024/05/21 | 1,409 | 1,438 | 1,406 | 1,429 | 777,900 |
| 2024/05/20 | 1,393 | 1,422 | 1,381 | 1,413 | 656,000 |
| 2024/05/17 | 1,360 | 1,402 | 1,360 | 1,388 | 503,400 |
| 2024/05/16 | 1,380 | 1,386 | 1,356 | 1,375 | 419,800 |
| 2024/05/15 | 1,391 | 1,411 | 1,360 | 1,366 | 805,500 |
| 2024/05/14 | 1,366 | 1,390 | 1,361 | 1,388 | 709,300 |
| 2024/05/13 | 1,368 | 1,372 | 1,342 | 1,367 | 593,700 |
| 2024/05/10 | 1,354 | 1,384 | 1,354 | 1,375 | 1,081,100 |
| 2024/05/09 | 1,364 | 1,369 | 1,342 | 1,347 | 545,200 |
| 2024/05/08 | 1,355 | 1,364 | 1,333 | 1,349 | 647,500 |
| 2024/05/07 | 1,357 | 1,375 | 1,340 | 1,355 | 965,000 |
| 2024/05/02 | 1,328 | 1,347 | 1,322 | 1,336 | 1,095,800 |
| 2024/05/01 | 1,295 | 1,346 | 1,291 | 1,321 | 1,948,700 |
| 2024/04/30 | 1,289 | 1,350 | 1,287 | 1,311 | 3,137,800 |
| 2024/04/26 | 1,183 | 1,192 | 1,163 | 1,180 | 1,502,200 |
| 2024/04/25 | 1,220 | 1,231 | 1,200 | 1,200 | 649,600 |
| 2024/04/24 | 1,237 | 1,242 | 1,220 | 1,232 | 908,800 |
| 2024/04/23 | 1,250 | 1,270 | 1,232 | 1,232 | 986,100 |
| 2024/04/22 | 1,234 | 1,267 | 1,223 | 1,250 | 1,307,900 |
| 2024/04/19 | 1,221 | 1,230 | 1,186 | 1,213 | 1,116,400 |
| 2024/04/18 | 1,218 | 1,240 | 1,195 | 1,227 | 1,506,400 |
| 2024/04/17 | 1,296 | 1,301 | 1,221 | 1,231 | 2,055,000 |
| 2024/04/16 | 1,325 | 1,347 | 1,300 | 1,302 | 1,342,500 |
| 2024/04/15 | 1,283 | 1,349 | 1,278 | 1,333 | 1,058,200 |
| 2024/04/12 | 1,308 | 1,314 | 1,290 | 1,298 | 846,300 |
| 2024/04/11 | 1,260 | 1,322 | 1,248 | 1,297 | 1,436,500 |
| 2024/04/10 | 1,241 | 1,277 | 1,238 | 1,272 | 955,500 |
| 2024/04/09 | 1,233 | 1,244 | 1,225 | 1,241 | 579,600 |
| 2024/04/08 | 1,232 | 1,239 | 1,213 | 1,228 | 636,200 |
| 2024/04/05 | 1,220 | 1,224 | 1,196 | 1,222 | 808,700 |
| 2024/04/04 | 1,207 | 1,248 | 1,207 | 1,242 | 924,400 |
| 2024/04/03 | 1,190 | 1,220 | 1,183 | 1,203 | 1,148,600 |
| 2024/04/02 | 1,184 | 1,204 | 1,179 | 1,192 | 1,210,500 |
| 2024/04/01 | 1,206 | 1,209 | 1,175 | 1,176 | 684,600 |
| 2024/03/29 | 1,181 | 1,207 | 1,181 | 1,199 | 522,600 |
| 2024/03/28 | 1,174 | 1,203 | 1,171 | 1,180 | 775,600 |
| 2024/03/27 | 1,199 | 1,204 | 1,182 | 1,187 | 749,700 |
| 2024/03/26 | 1,206 | 1,207 | 1,186 | 1,190 | 810,800 |
| 2024/03/25 | 1,200 | 1,216 | 1,194 | 1,207 | 630,900 |
| 2024/03/22 | 1,200 | 1,211 | 1,186 | 1,200 | 644,600 |
| 2024/03/21 | 1,188 | 1,197 | 1,171 | 1,190 | 750,500 |
| 2024/03/19 | 1,177 | 1,184 | 1,162 | 1,178 | 711,500 |
| 2024/03/18 | 1,193 | 1,193 | 1,158 | 1,172 | 815,900 |
| 2024/03/15 | 1,179 | 1,192 | 1,169 | 1,180 | 1,554,400 |
| 2024/03/14 | 1,139 | 1,181 | 1,138 | 1,181 | 977,700 |
| 2024/03/13 | 1,136 | 1,150 | 1,126 | 1,139 | 647,300 |
| 2024/03/12 | 1,115 | 1,125 | 1,088 | 1,123 | 687,300 |
| 2024/03/11 | 1,129 | 1,139 | 1,105 | 1,121 | 779,700 |
| 2024/03/08 | 1,150 | 1,156 | 1,130 | 1,135 | 1,085,300 |
| 2024/03/07 | 1,111 | 1,186 | 1,106 | 1,155 | 2,507,200 |
| 2024/03/06 | 1,091 | 1,115 | 1,087 | 1,111 | 599,500 |
| 2024/03/05 | 1,083 | 1,095 | 1,076 | 1,090 | 552,500 |
| 2024/03/04 | 1,089 | 1,095 | 1,075 | 1,077 | 980,800 |
| 2024/03/01 | 1,087 | 1,108 | 1,082 | 1,099 | 639,200 |
| 2024/02/29 | 1,120 | 1,121 | 1,089 | 1,089 | 1,307,500 |
| 2024/02/28 | 1,076 | 1,115 | 1,071 | 1,115 | 1,441,100 |
| 2024/02/27 | 1,057 | 1,076 | 1,047 | 1,066 | 786,900 |
| 2024/02/26 | 1,056 | 1,068 | 1,054 | 1,064 | 743,200 |
| 2024/02/22 | 1,047 | 1,063 | 1,045 | 1,056 | 791,700 |
| 2024/02/21 | 1,048 | 1,051 | 1,037 | 1,046 | 615,700 |
| 2024/02/20 | 1,045 | 1,045 | 1,031 | 1,041 | 541,800 |
| 2024/02/19 | 1,022 | 1,046 | 1,019 | 1,043 | 494,700 |
| 2024/02/16 | 1,021 | 1,030 | 1,017 | 1,024 | 706,900 |
| 2024/02/15 | 1,027 | 1,027 | 1,009 | 1,011 | 577,900 |
| 2024/02/14 | 1,021 | 1,027 | 1,010 | 1,016 | 640,100 |
| 2024/02/13 | 1,015 | 1,034 | 1,012 | 1,032 | 703,800 |
| 2024/02/09 | 1,014 | 1,016 | 1,003 | 1,003 | 751,500 |
| 2024/02/08 | 1,031 | 1,031 | 1,009 | 1,021 | 800,000 |
| 2024/02/07 | 1,035 | 1,040 | 1,021 | 1,034 | 761,600 |
| 2024/02/06 | 1,061 | 1,061 | 1,038 | 1,038 | 748,500 |
| 2024/02/05 | 1,055 | 1,077 | 1,043 | 1,063 | 741,700 |
| 2024/02/02 | 1,055 | 1,069 | 1,042 | 1,049 | 1,094,200 |
| 2024/02/01 | 1,045 | 1,062 | 1,033 | 1,044 | 1,288,800 |
| 2024/01/31 | 1,060 | 1,068 | 1,025 | 1,046 | 2,272,800 |
| 2024/01/30 | 1,069 | 1,073 | 1,059 | 1,067 | 518,700 |
| 2024/01/29 | 1,049 | 1,068 | 1,049 | 1,067 | 432,000 |
| 2024/01/26 | 1,059 | 1,059 | 1,047 | 1,047 | 528,000 |
| 2024/01/25 | 1,052 | 1,065 | 1,047 | 1,065 | 459,300 |
| 2024/01/24 | 1,051 | 1,063 | 1,044 | 1,057 | 538,100 |
| 2024/01/23 | 1,072 | 1,087 | 1,057 | 1,060 | 746,800 |
| 2024/01/22 | 1,056 | 1,083 | 1,048 | 1,082 | 890,700 |
| 2024/01/19 | 1,043 | 1,055 | 1,029 | 1,055 | 854,000 |
| 2024/01/18 | 1,050 | 1,054 | 1,035 | 1,040 | 531,000 |
| 2024/01/17 | 1,058 | 1,082 | 1,050 | 1,051 | 1,211,000 |
| 2024/01/16 | 1,084 | 1,095 | 1,068 | 1,080 | 560,400 |
| 2024/01/15 | 1,062 | 1,085 | 1,056 | 1,085 | 450,700 |
| 2024/01/12 | 1,066 | 1,072 | 1,059 | 1,062 | 395,800 |
| 2024/01/11 | 1,059 | 1,082 | 1,059 | 1,071 | 543,700 |
| 2024/01/10 | 1,048 | 1,063 | 1,046 | 1,057 | 496,900 |
| 2024/01/09 | 1,056 | 1,062 | 1,040 | 1,048 | 583,200 |
| 2024/01/05 | 1,053 | 1,063 | 1,039 | 1,060 | 578,200 |
| 2024/01/04 | 997 | 1,041 | 983 | 1,037 | 881,500 |
| 2023/12/29 | 1,007 | 1,018 | 1,001 | 1,014 | 579,300 |
| 2023/12/28 | 1,008 | 1,011 | 998 | 1,005 | 310,400 |
| 2023/12/27 | 985 | 1,007 | 983 | 1,005 | 672,000 |
| 2023/12/26 | 991 | 992 | 978 | 984 | 493,000 |
| 2023/12/25 | 996 | 1,001 | 985 | 988 | 448,600 |
| 2023/12/22 | 977 | 991 | 977 | 988 | 586,800 |
| 2023/12/21 | 988 | 990 | 974 | 976 | 675,100 |
| 2023/12/20 | 1,005 | 1,006 | 988 | 989 | 775,200 |
| 2023/12/19 | 1,002 | 1,007 | 992 | 1,003 | 619,100 |
| 2023/12/18 | 1,009 | 1,012 | 994 | 1,008 | 772,400 |
| 2023/12/15 | 1,031 | 1,037 | 1,009 | 1,019 | 932,800 |
| 2023/12/14 | 1,083 | 1,090 | 1,037 | 1,041 | 808,300 |
| 2023/12/13 | 1,074 | 1,086 | 1,059 | 1,070 | 835,100 |
| 2023/12/12 | 1,095 | 1,095 | 1,070 | 1,075 | 698,200 |
| 2023/12/11 | 1,064 | 1,096 | 1,055 | 1,096 | 925,500 |
| 2023/12/08 | 1,070 | 1,077 | 1,052 | 1,057 | 661,800 |
| 2023/12/07 | 1,038 | 1,068 | 1,038 | 1,068 | 613,900 |
| 2023/12/06 | 1,020 | 1,053 | 1,018 | 1,052 | 832,800 |
| 2023/12/05 | 1,022 | 1,025 | 1,012 | 1,016 | 639,600 |
| 2023/12/04 | 1,030 | 1,044 | 1,020 | 1,026 | 439,600 |
| 2023/12/01 | 1,035 | 1,044 | 1,030 | 1,035 | 682,000 |
| 2023/11/30 | 1,019 | 1,031 | 1,017 | 1,023 | 574,500 |
| 2023/11/29 | 1,025 | 1,036 | 1,016 | 1,025 | 392,900 |
| 2023/11/28 | 1,028 | 1,028 | 1,014 | 1,019 | 321,500 |
| 2023/11/27 | 1,024 | 1,031 | 1,014 | 1,023 | 365,700 |
| 2023/11/24 | 1,037 | 1,038 | 1,020 | 1,025 | 351,300 |
| 2023/11/22 | 1,015 | 1,033 | 1,011 | 1,027 | 494,600 |
| 2023/11/21 | 1,026 | 1,028 | 1,011 | 1,018 | 584,700 |
| 2023/11/20 | 1,053 | 1,055 | 1,026 | 1,029 | 540,500 |
| 2023/11/17 | 1,030 | 1,049 | 1,030 | 1,049 | 467,300 |
| 2023/11/16 | 1,033 | 1,047 | 1,021 | 1,026 | 469,800 |
| 2023/11/15 | 1,055 | 1,070 | 1,032 | 1,033 | 688,700 |
| 2023/11/14 | 1,057 | 1,057 | 1,038 | 1,053 | 362,500 |
| 2023/11/13 | 1,045 | 1,051 | 1,034 | 1,051 | 366,500 |
| 2023/11/10 | 1,038 | 1,045 | 1,028 | 1,040 | 483,600 |
| 2023/11/09 | 1,020 | 1,041 | 1,006 | 1,040 | 639,900 |
| 2023/11/08 | 1,095 | 1,097 | 1,024 | 1,028 | 1,368,400 |
| 2023/11/07 | 1,136 | 1,140 | 1,090 | 1,090 | 701,800 |
| 2023/11/06 | 1,142 | 1,145 | 1,129 | 1,136 | 959,900 |
| 2023/11/02 | 1,094 | 1,128 | 1,092 | 1,126 | 1,103,800 |
| 2023/11/01 | 1,089 | 1,116 | 1,059 | 1,094 | 2,367,400 |
| 2023/10/31 | 1,034 | 1,034 | 1,007 | 1,029 | 797,500 |
| 2023/10/30 | 1,029 | 1,040 | 1,019 | 1,023 | 2,411,200 |
| 2023/10/27 | 1,032 | 1,032 | 1,014 | 1,025 | 914,100 |
| 2023/10/26 | 1,027 | 1,037 | 1,017 | 1,032 | 662,700 |
| 2023/10/25 | 1,023 | 1,041 | 1,015 | 1,027 | 575,000 |
| 2023/10/24 | 1,020 | 1,021 | 994 | 1,009 | 570,300 |
| 2023/10/23 | 1,030 | 1,038 | 1,021 | 1,022 | 450,100 |
| 2023/10/20 | 1,029 | 1,047 | 1,017 | 1,020 | 425,300 |
| 2023/10/19 | 1,016 | 1,032 | 1,014 | 1,027 | 381,200 |
| 2023/10/18 | 1,034 | 1,036 | 1,017 | 1,027 | 482,000 |
| 2023/10/17 | 1,033 | 1,047 | 1,022 | 1,027 | 440,400 |
| 2023/10/16 | 1,036 | 1,047 | 1,016 | 1,021 | 603,200 |
| 2023/10/13 | 1,024 | 1,043 | 1,023 | 1,037 | 629,800 |
| 2023/10/12 | 1,035 | 1,040 | 1,029 | 1,033 | 681,000 |
| 2023/10/11 | 1,023 | 1,035 | 1,013 | 1,021 | 545,600 |
| 2023/10/10 | 1,021 | 1,029 | 1,006 | 1,021 | 738,000 |
| 2023/10/06 | 981 | 1,007 | 979 | 992 | 762,100 |
| 2023/10/05 | 967 | 978 | 951 | 975 | 903,100 |
| 2023/10/04 | 963 | 972 | 940 | 941 | 1,050,600 |
| 2023/10/03 | 998 | 1,010 | 981 | 982 | 980,900 |