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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 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 |