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 |
|---|---|---|---|---|---|
| 2026/05/11 | 1,510 | 1,543 | 1,496 | 1,539 | 724,800 |
| 2026/05/08 | 1,540 | 1,542 | 1,511 | 1,518 | 620,400 |
| 2026/05/07 | 1,541 | 1,578 | 1,532 | 1,553 | 1,055,300 |
| 2026/05/01 | 1,557 | 1,570 | 1,524 | 1,541 | 1,186,200 |
| 2026/04/30 | 1,651 | 1,701 | 1,535 | 1,557 | 2,388,800 |
| 2026/04/28 | 1,656 | 1,678 | 1,647 | 1,678 | 694,000 |
| 2026/04/27 | 1,650 | 1,664 | 1,636 | 1,643 | 377,200 |
| 2026/04/24 | 1,677 | 1,680 | 1,656 | 1,664 | 319,900 |
| 2026/04/23 | 1,660 | 1,670 | 1,645 | 1,658 | 497,800 |
| 2026/04/22 | 1,699 | 1,705 | 1,667 | 1,673 | 384,100 |
| 2026/04/21 | 1,727 | 1,735 | 1,700 | 1,711 | 620,100 |
| 2026/04/20 | 1,783 | 1,787 | 1,730 | 1,730 | 509,400 |
| 2026/04/17 | 1,811 | 1,811 | 1,791 | 1,791 | 386,200 |
| 2026/04/16 | 1,784 | 1,814 | 1,781 | 1,807 | 698,700 |
| 2026/04/15 | 1,812 | 1,827 | 1,789 | 1,790 | 470,100 |
| 2026/04/14 | 1,849 | 1,850 | 1,801 | 1,810 | 628,900 |
| 2026/04/13 | 1,837 | 1,854 | 1,826 | 1,841 | 529,000 |
| 2026/04/10 | 1,850 | 1,864 | 1,827 | 1,836 | 806,900 |
| 2026/04/09 | 1,826 | 1,838 | 1,802 | 1,803 | 692,500 |
| 2026/04/08 | 1,870 | 1,873 | 1,832 | 1,832 | 709,900 |
| 2026/04/07 | 1,814 | 1,834 | 1,796 | 1,802 | 532,100 |
| 2026/04/06 | 1,830 | 1,831 | 1,777 | 1,790 | 751,400 |
| 2026/04/03 | 1,815 | 1,829 | 1,794 | 1,828 | 506,200 |
| 2026/03/27 | 1,780 | 1,792 | 1,760 | 1,791 | 904,100 |
| 2026/03/26 | 1,767 | 1,790 | 1,745 | 1,772 | 721,500 |
| 2026/03/25 | 1,745 | 1,748 | 1,726 | 1,743 | 587,200 |
| 2026/03/24 | 1,707 | 1,717 | 1,686 | 1,706 | 551,700 |
| 2026/03/23 | 1,670 | 1,677 | 1,630 | 1,669 | 872,700 |
| 2026/03/19 | 1,760 | 1,766 | 1,714 | 1,722 | 1,280,200 |
| 2026/03/18 | 1,744 | 1,790 | 1,738 | 1,784 | 659,900 |
| 2026/03/17 | 1,717 | 1,727 | 1,704 | 1,727 | 617,300 |
| 2026/03/16 | 1,718 | 1,727 | 1,702 | 1,702 | 613,300 |
| 2026/03/13 | 1,691 | 1,721 | 1,682 | 1,716 | 890,800 |
| 2026/03/12 | 1,677 | 1,693 | 1,664 | 1,689 | 629,100 |
| 2026/03/11 | 1,675 | 1,707 | 1,650 | 1,692 | 658,800 |
| 2026/03/10 | 1,639 | 1,654 | 1,622 | 1,640 | 910,100 |
| 2026/03/09 | 1,534 | 1,570 | 1,528 | 1,559 | 819,500 |
| 2026/03/06 | 1,622 | 1,631 | 1,604 | 1,620 | 556,800 |
| 2026/03/05 | 1,660 | 1,676 | 1,630 | 1,642 | 585,700 |
| 2026/03/04 | 1,656 | 1,663 | 1,597 | 1,620 | 934,500 |
| 2026/03/03 | 1,718 | 1,730 | 1,673 | 1,685 | 809,000 |
| 2026/03/02 | 1,725 | 1,744 | 1,707 | 1,733 | 498,700 |
| 2026/02/27 | 1,732 | 1,777 | 1,728 | 1,771 | 553,400 |
| 2026/02/26 | 1,729 | 1,745 | 1,723 | 1,729 | 459,500 |
| 2026/02/25 | 1,762 | 1,766 | 1,706 | 1,723 | 479,800 |
| 2026/02/24 | 1,778 | 1,779 | 1,737 | 1,764 | 555,200 |
| 2026/02/20 | 1,790 | 1,793 | 1,737 | 1,759 | 747,500 |
| 2026/02/19 | 1,785 | 1,814 | 1,785 | 1,814 | 730,000 |
| 2026/02/18 | 1,775 | 1,793 | 1,765 | 1,784 | 594,200 |
| 2026/02/17 | 1,750 | 1,772 | 1,745 | 1,763 | 720,100 |
| 2026/02/16 | 1,744 | 1,754 | 1,725 | 1,730 | 715,300 |
| 2026/02/13 | 1,729 | 1,745 | 1,707 | 1,707 | 620,600 |
| 2026/02/12 | 1,660 | 1,720 | 1,659 | 1,716 | 663,100 |
| 2026/02/10 | 1,649 | 1,660 | 1,636 | 1,658 | 476,700 |
| 2026/02/09 | 1,662 | 1,662 | 1,626 | 1,636 | 504,800 |
| 2026/02/06 | 1,604 | 1,632 | 1,600 | 1,630 | 409,000 |
| 2026/02/05 | 1,599 | 1,608 | 1,585 | 1,596 | 500,900 |
| 2026/02/04 | 1,565 | 1,582 | 1,556 | 1,579 | 543,600 |
| 2026/02/03 | 1,527 | 1,556 | 1,522 | 1,556 | 747,300 |
| 2026/02/02 | 1,558 | 1,570 | 1,522 | 1,528 | 1,231,300 |
| 2026/01/30 | 1,540 | 1,614 | 1,526 | 1,566 | 1,388,600 |
| 2026/01/29 | 1,523 | 1,527 | 1,507 | 1,515 | 752,100 |
| 2026/01/28 | 1,529 | 1,536 | 1,516 | 1,521 | 646,600 |
| 2026/01/27 | 1,548 | 1,551 | 1,525 | 1,533 | 525,200 |
| 2026/01/26 | 1,570 | 1,570 | 1,554 | 1,556 | 458,000 |
| 2026/01/23 | 1,586 | 1,599 | 1,576 | 1,579 | 572,500 |
| 2026/01/22 | 1,595 | 1,610 | 1,584 | 1,601 | 563,900 |
| 2026/01/21 | 1,562 | 1,593 | 1,562 | 1,593 | 589,400 |
| 2026/01/20 | 1,583 | 1,583 | 1,565 | 1,578 | 501,000 |
| 2026/01/19 | 1,578 | 1,589 | 1,573 | 1,577 | 478,000 |
| 2026/01/16 | 1,568 | 1,574 | 1,555 | 1,573 | 444,700 |
| 2026/01/15 | 1,576 | 1,583 | 1,569 | 1,574 | 496,500 |
| 2026/01/14 | 1,561 | 1,582 | 1,560 | 1,581 | 506,800 |
| 2026/01/13 | 1,573 | 1,579 | 1,562 | 1,574 | 573,300 |
| 2026/01/09 | 1,563 | 1,573 | 1,550 | 1,564 | 460,300 |
| 2026/01/08 | 1,528 | 1,560 | 1,528 | 1,559 | 459,900 |
| 2026/01/07 | 1,550 | 1,556 | 1,531 | 1,531 | 693,500 |
| 2026/01/06 | 1,571 | 1,590 | 1,565 | 1,568 | 560,200 |
| 2026/01/05 | 1,558 | 1,586 | 1,553 | 1,578 | 626,200 |
| 2025/12/30 | 1,560 | 1,563 | 1,548 | 1,551 | 444,800 |
| 2025/12/29 | 1,540 | 1,563 | 1,539 | 1,556 | 501,000 |
| 2025/12/26 | 1,555 | 1,559 | 1,532 | 1,540 | 494,300 |
| 2025/12/25 | 1,545 | 1,553 | 1,531 | 1,550 | 438,800 |
| 2025/12/24 | 1,540 | 1,549 | 1,528 | 1,534 | 453,800 |
| 2025/12/23 | 1,518 | 1,539 | 1,511 | 1,537 | 715,900 |
| 2025/12/22 | 1,510 | 1,524 | 1,503 | 1,520 | 592,400 |
| 2025/12/19 | 1,490 | 1,516 | 1,485 | 1,507 | 707,900 |
| 2025/12/18 | 1,486 | 1,496 | 1,478 | 1,493 | 514,200 |
| 2025/12/17 | 1,463 | 1,477 | 1,455 | 1,471 | 531,100 |
| 2025/12/16 | 1,512 | 1,515 | 1,472 | 1,472 | 505,200 |
| 2025/12/15 | 1,486 | 1,513 | 1,474 | 1,508 | 678,300 |
| 2025/12/12 | 1,485 | 1,485 | 1,459 | 1,470 | 820,200 |
| 2025/12/11 | 1,516 | 1,516 | 1,470 | 1,473 | 522,100 |
| 2025/12/10 | 1,505 | 1,513 | 1,492 | 1,505 | 724,000 |
| 2025/12/09 | 1,498 | 1,503 | 1,476 | 1,491 | 564,400 |
| 2025/12/08 | 1,496 | 1,497 | 1,480 | 1,491 | 698,100 |
| 2025/12/05 | 1,486 | 1,504 | 1,477 | 1,488 | 812,100 |
| 2025/12/04 | 1,478 | 1,484 | 1,466 | 1,475 | 795,600 |
| 2025/12/03 | 1,485 | 1,492 | 1,459 | 1,485 | 810,200 |
| 2025/12/02 | 1,509 | 1,513 | 1,487 | 1,487 | 811,500 |
| 2025/12/01 | 1,570 | 1,570 | 1,514 | 1,520 | 831,900 |
| 2025/11/28 | 1,560 | 1,579 | 1,553 | 1,563 | 735,700 |
| 2025/11/27 | 1,585 | 1,592 | 1,563 | 1,570 | 707,400 |
| 2025/11/26 | 1,554 | 1,578 | 1,550 | 1,570 | 1,839,900 |
| 2025/11/25 | 1,490 | 1,549 | 1,487 | 1,539 | 1,308,100 |
| 2025/11/21 | 1,466 | 1,493 | 1,463 | 1,476 | 958,000 |
| 2025/11/20 | 1,459 | 1,465 | 1,443 | 1,462 | 688,300 |
| 2025/11/19 | 1,430 | 1,440 | 1,409 | 1,435 | 551,400 |
| 2025/11/18 | 1,457 | 1,463 | 1,411 | 1,422 | 657,100 |
| 2025/11/17 | 1,440 | 1,460 | 1,435 | 1,453 | 454,600 |
| 2025/11/14 | 1,420 | 1,442 | 1,418 | 1,441 | 492,400 |
| 2025/11/13 | 1,424 | 1,440 | 1,421 | 1,440 | 494,000 |
| 2025/11/12 | 1,426 | 1,439 | 1,411 | 1,420 | 501,100 |
| 2025/11/11 | 1,422 | 1,425 | 1,410 | 1,424 | 367,600 |
| 2025/11/10 | 1,414 | 1,427 | 1,404 | 1,417 | 525,200 |
| 2025/11/07 | 1,387 | 1,407 | 1,387 | 1,401 | 427,700 |
| 2025/11/06 | 1,380 | 1,404 | 1,376 | 1,401 | 556,600 |
| 2025/11/05 | 1,371 | 1,384 | 1,350 | 1,384 | 539,500 |
| 2025/11/04 | 1,379 | 1,411 | 1,377 | 1,377 | 823,400 |
| 2025/10/31 | 1,404 | 1,408 | 1,376 | 1,378 | 719,500 |
| 2025/10/30 | 1,351 | 1,416 | 1,351 | 1,387 | 838,700 |
| 2025/10/29 | 1,371 | 1,382 | 1,351 | 1,351 | 414,800 |
| 2025/10/28 | 1,402 | 1,405 | 1,360 | 1,364 | 833,500 |
| 2025/10/27 | 1,431 | 1,437 | 1,401 | 1,412 | 864,300 |
| 2025/10/24 | 1,387 | 1,396 | 1,380 | 1,388 | 322,300 |
| 2025/10/23 | 1,391 | 1,394 | 1,384 | 1,391 | 301,300 |
| 2025/10/22 | 1,369 | 1,392 | 1,368 | 1,392 | 368,900 |
| 2025/10/21 | 1,385 | 1,396 | 1,377 | 1,381 | 399,900 |
| 2025/10/20 | 1,400 | 1,403 | 1,388 | 1,395 | 388,400 |
| 2025/10/17 | 1,392 | 1,410 | 1,384 | 1,395 | 403,800 |
| 2025/10/16 | 1,400 | 1,414 | 1,397 | 1,408 | 572,500 |
| 2025/10/15 | 1,369 | 1,402 | 1,359 | 1,402 | 376,600 |
| 2025/10/14 | 1,365 | 1,390 | 1,358 | 1,361 | 493,100 |
| 2025/10/10 | 1,408 | 1,419 | 1,381 | 1,386 | 547,900 |
| 2025/10/09 | 1,414 | 1,428 | 1,404 | 1,422 | 478,400 |
| 2025/10/08 | 1,422 | 1,433 | 1,407 | 1,412 | 609,800 |
| 2025/10/07 | 1,400 | 1,426 | 1,393 | 1,407 | 563,900 |
| 2025/10/06 | 1,430 | 1,432 | 1,393 | 1,396 | 589,800 |
| 2025/10/03 | 1,363 | 1,381 | 1,357 | 1,375 | 459,400 |
| 2025/10/02 | 1,402 | 1,409 | 1,342 | 1,363 | 860,700 |
| 2025/10/01 | 1,340 | 1,401 | 1,340 | 1,393 | 1,324,500 |
| 2025/09/30 | 1,335 | 1,340 | 1,314 | 1,315 | 370,100 |
| 2025/09/29 | 1,341 | 1,353 | 1,331 | 1,344 | 411,500 |
| 2025/09/26 | 1,357 | 1,374 | 1,354 | 1,371 | 524,500 |
| 2025/09/25 | 1,351 | 1,359 | 1,343 | 1,358 | 402,800 |
| 2025/09/24 | 1,364 | 1,370 | 1,351 | 1,352 | 320,300 |
| 2025/09/22 | 1,348 | 1,360 | 1,346 | 1,352 | 294,300 |
| 2025/09/19 | 1,342 | 1,356 | 1,336 | 1,345 | 625,700 |
| 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 |