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

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
2008/12/30 2,975 3,030 2,965 3,030 168,400
2008/12/29 2,935 2,995 2,935 2,995 184,600
2008/12/26 2,955 2,965 2,915 2,940 214,300
2008/12/25 2,975 2,985 2,940 2,965 258,800
2008/12/24 3,000 3,000 2,980 3,000 219,500
2008/12/22 2,935 3,010 2,920 3,010 357,200
2008/12/19 2,975 2,985 2,930 2,930 334,400
2008/12/18 3,000 3,020 2,940 2,955 537,100
2008/12/17 3,000 3,030 2,930 3,030 450,700
2008/12/16 3,000 3,000 2,940 2,940 418,700
2008/12/15 3,020 3,040 2,995 3,010 350,700
2008/12/12 3,070 3,070 2,975 2,995 1,027,900
2008/12/11 3,010 3,060 3,000 3,060 526,700
2008/12/10 3,010 3,040 3,000 3,020 503,200
2008/12/09 3,020 3,030 2,985 2,995 642,300
2008/12/08 2,995 3,050 2,995 3,040 487,600
2008/12/05 3,020 3,030 2,990 2,990 548,300
2008/12/04 2,995 3,040 2,995 3,030 569,500
2008/12/03 3,000 3,020 2,980 3,010 672,000
2008/12/02 2,980 3,000 2,925 2,960 739,800
2008/12/01 2,940 2,975 2,910 2,960 485,800
2008/11/28 3,020 3,020 2,920 2,945 545,800
2008/11/27 2,995 3,020 2,990 3,010 454,800
2008/11/26 2,955 3,030 2,955 2,995 506,800
2008/11/25 3,000 3,040 2,960 3,040 888,100
2008/11/21 2,975 2,990 2,915 2,985 441,500
2008/11/20 2,995 3,000 2,955 2,985 502,600
2008/11/19 2,995 3,010 2,955 3,010 555,200
2008/11/18 2,955 3,000 2,925 2,965 702,500
2008/11/17 2,850 2,965 2,850 2,935 572,600
2008/11/14 2,920 2,935 2,855 2,890 526,000
2008/11/13 2,825 2,920 2,805 2,885 575,900
2008/11/12 2,870 2,900 2,825 2,870 434,500
2008/11/11 2,925 2,945 2,865 2,865 471,300
2008/11/10 2,885 2,945 2,880 2,920 417,400
2008/11/07 2,890 2,935 2,830 2,880 418,300
2008/11/06 2,970 3,020 2,920 2,925 660,800
2008/11/05 2,955 3,020 2,940 3,020 663,200
2008/11/04 2,900 2,950 2,890 2,930 629,800
2008/10/31 2,930 2,950 2,860 2,860 832,600
2008/10/30 2,785 2,930 2,775 2,930 1,038,300
2008/10/29 2,830 2,875 2,665 2,790 829,600
2008/10/28 2,690 2,830 2,675 2,830 903,900
2008/10/27 2,705 2,810 2,625 2,675 803,400
2008/10/24 2,745 2,770 2,655 2,745 733,100
2008/10/23 2,610 2,715 2,535 2,705 691,400
2008/10/22 2,815 2,815 2,700 2,705 465,000
2008/10/21 2,805 2,840 2,765 2,835 751,300
2008/10/20 2,765 2,765 2,655 2,710 693,900
2008/10/17 2,565 2,700 2,550 2,685 847,800
2008/10/16 2,425 2,505 2,310 2,450 555,800
2008/10/15 2,365 2,490 2,340 2,465 734,100
2008/10/14 2,445 2,475 2,420 2,445 662,900
2008/10/10 2,175 2,345 2,145 2,205 656,400
2008/10/09 2,535 2,535 2,445 2,455 586,300
2008/10/08 2,650 2,695 2,585 2,585 699,400
2008/10/07 2,705 2,735 2,660 2,665 595,100
2008/10/06 2,760 2,825 2,735 2,745 544,300
2008/10/03 2,830 2,850 2,790 2,795 572,300
2008/10/02 2,820 2,890 2,810 2,870 722,900
2008/10/01 2,700 2,785 2,670 2,785 897,800
2008/09/30 2,700 2,720 2,660 2,660 905,300
2008/09/29 2,830 2,860 2,765 2,770 952,500
2008/09/26 2,845 2,860 2,810 2,860 451,400
2008/09/25 2,795 2,825 2,780 2,815 357,800
2008/09/24 2,840 2,865 2,790 2,815 632,000
2008/09/22 2,835 2,850 2,775 2,840 492,200
2008/09/19 2,780 2,810 2,750 2,795 729,200
2008/09/18 2,805 2,825 2,765 2,775 573,300
2008/09/17 2,830 2,865 2,770 2,815 658,700
2008/09/16 2,810 2,820 2,765 2,820 671,400
2008/09/12 2,935 2,935 2,860 2,870 589,100
2008/09/11 2,880 2,905 2,865 2,885 416,400
2008/09/10 2,885 2,940 2,870 2,915 606,600
2008/09/09 2,925 2,925 2,850 2,870 289,700
2008/09/08 2,890 2,940 2,890 2,910 458,200
2008/09/05 2,865 2,915 2,860 2,885 441,500
2008/09/04 2,920 2,945 2,880 2,890 475,600
2008/09/03 2,850 2,945 2,850 2,935 606,600
2008/09/02 2,870 2,905 2,810 2,835 444,000
2008/09/01 2,885 2,895 2,865 2,875 333,500
2008/08/29 2,855 2,915 2,850 2,915 667,200
2008/08/28 2,805 2,815 2,770 2,815 246,200
2008/08/27 2,770 2,820 2,770 2,805 196,900
2008/08/26 2,780 2,795 2,740 2,785 257,200
2008/08/25 2,775 2,820 2,770 2,785 251,100
2008/08/22 2,745 2,755 2,705 2,755 359,800
2008/08/21 2,775 2,775 2,740 2,750 365,500
2008/08/20 2,800 2,800 2,765 2,770 275,300
2008/08/19 2,805 2,810 2,760 2,795 318,700
2008/08/18 2,785 2,885 2,780 2,810 466,400
2008/08/15 2,785 2,815 2,760 2,800 359,600
2008/08/14 2,795 2,825 2,785 2,795 265,000
2008/08/13 2,830 2,835 2,765 2,820 437,200
2008/08/12 2,790 2,840 2,780 2,800 345,600
2008/08/11 2,815 2,845 2,800 2,810 285,900
2008/08/08 2,765 2,810 2,765 2,810 318,500
2008/08/07 2,850 2,850 2,790 2,800 478,100
2008/08/06 2,850 2,870 2,810 2,845 783,200
2008/08/05 2,895 2,945 2,885 2,890 413,300
2008/08/04 2,845 2,910 2,845 2,890 573,000
2008/08/01 2,845 2,865 2,785 2,840 565,600
2008/07/31 2,755 2,840 2,755 2,840 527,700
2008/07/30 2,750 2,760 2,720 2,755 386,700
2008/07/29 2,755 2,775 2,710 2,755 409,900
2008/07/28 2,760 2,780 2,755 2,770 248,000
2008/07/25 2,735 2,790 2,730 2,760 362,700
2008/07/24 2,685 2,750 2,670 2,745 567,400
2008/07/23 2,745 2,770 2,690 2,690 630,000
2008/07/22 2,725 2,775 2,705 2,775 361,000
2008/07/18 2,785 2,785 2,715 2,720 353,000
2008/07/17 2,815 2,815 2,760 2,785 356,100
2008/07/16 2,815 2,850 2,785 2,800 387,100
2008/07/15 2,845 2,855 2,795 2,835 350,800
2008/07/14 2,915 2,965 2,855 2,865 503,400
2008/07/11 2,900 2,935 2,880 2,910 392,700
2008/07/10 2,905 2,935 2,875 2,900 454,800
2008/07/09 2,945 2,985 2,890 2,895 539,600
2008/07/08 2,865 2,930 2,865 2,920 396,400
2008/07/07 2,890 2,925 2,870 2,895 294,200
2008/07/04 2,855 2,890 2,835 2,885 371,100
2008/07/03 2,965 2,980 2,870 2,885 775,300
2008/07/02 3,010 3,010 2,910 2,970 501,600
2008/07/01 2,940 3,020 2,915 3,010 738,900
2008/06/30 2,900 2,950 2,885 2,920 542,900
2008/06/27 2,805 2,870 2,800 2,870 397,300
2008/06/26 2,835 2,865 2,825 2,845 349,000
2008/06/25 2,820 2,865 2,790 2,845 439,500
2008/06/24 2,795 2,840 2,780 2,820 461,800
2008/06/23 2,800 2,865 2,765 2,830 456,400
2008/06/20 2,930 2,930 2,835 2,840 606,500
2008/06/19 2,950 2,950 2,895 2,905 395,000
2008/06/18 2,940 2,965 2,925 2,960 417,000
2008/06/17 2,900 2,950 2,900 2,935 478,200
2008/06/16 2,915 2,935 2,870 2,910 504,900
2008/06/13 2,930 2,940 2,905 2,910 721,000
2008/06/12 2,955 2,970 2,935 2,945 613,700
2008/06/11 2,980 2,990 2,945 2,955 536,000
2008/06/10 2,990 2,990 2,945 2,965 648,200
2008/06/09 2,995 3,030 2,980 2,985 469,500
2008/06/06 3,060 3,070 3,000 3,010 342,100
2008/06/05 3,000 3,070 3,000 3,050 762,500
2008/06/04 2,950 3,020 2,950 3,020 587,400
2008/06/03 2,980 2,990 2,935 2,945 842,300
2008/06/02 2,990 2,995 2,950 2,970 1,002,500
2008/05/30 2,950 3,050 2,940 2,990 1,638,100
2008/05/29 2,910 2,940 2,885 2,935 672,100
2008/05/28 2,935 2,950 2,895 2,900 648,700
2008/05/27 2,935 2,955 2,915 2,930 547,200
2008/05/26 2,980 2,980 2,925 2,930 521,400
2008/05/23 2,950 3,020 2,950 2,985 538,700
2008/05/22 2,945 2,960 2,910 2,950 382,700
2008/05/21 3,010 3,010 2,945 2,955 634,400
2008/05/20 3,030 3,050 3,000 3,000 355,200
2008/05/19 3,030 3,050 3,020 3,030 370,300
2008/05/16 3,040 3,040 3,000 3,010 273,600
2008/05/15 3,010 3,040 3,010 3,020 582,500
2008/05/14 2,995 3,010 2,980 3,000 504,900
2008/05/13 3,000 3,010 2,985 2,995 347,500
2008/05/12 3,000 3,000 2,980 2,995 357,700
2008/05/09 3,020 3,040 3,000 3,000 284,300
2008/05/08 3,060 3,070 3,000 3,000 599,200
2008/05/07 3,040 3,080 3,030 3,080 422,900
2008/05/02 2,955 3,040 2,955 3,040 573,200
2008/05/01 2,935 2,960 2,900 2,950 502,700
2008/04/30 2,950 2,970 2,910 2,955 660,000
2008/04/28 3,010 3,010 2,960 2,970 517,000
2008/04/25 3,000 3,040 2,985 3,010 388,100
2008/04/24 3,020 3,030 3,000 3,000 245,000
2008/04/23 3,010 3,050 3,000 3,030 316,500
2008/04/22 3,000 3,020 2,990 3,010 292,700
2008/04/21 3,010 3,030 3,000 3,000 208,700
2008/04/18 3,030 3,040 3,000 3,030 182,100
2008/04/17 3,000 3,020 3,000 3,010 253,200
2008/04/16 2,990 2,995 2,960 2,985 450,400
2008/04/15 3,000 3,000 2,975 2,985 403,900
2008/04/14 3,020 3,020 2,975 3,010 273,700
2008/04/11 3,010 3,050 3,000 3,050 220,000
2008/04/10 3,020 3,030 3,000 3,010 190,300
2008/04/09 3,060 3,080 3,020 3,040 328,200
2008/04/08 3,060 3,100 3,020 3,020 484,300
2008/04/07 3,140 3,140 3,090 3,110 393,200
2008/04/04 3,120 3,150 3,110 3,140 247,300
2008/04/03 3,120 3,140 3,100 3,140 308,500
2008/04/02 3,070 3,120 3,060 3,110 459,700
2008/04/01 2,975 3,060 2,975 3,060 373,800
2008/03/31 3,010 3,020 2,935 2,965 510,700
2008/03/28 3,000 3,060 2,980 3,010 304,800
2008/03/27 2,945 2,995 2,920 2,995 358,200
2008/03/26 2,935 2,975 2,930 2,945 323,300
2008/03/25 2,990 2,990 2,940 2,960 434,200
2008/03/24 3,000 3,040 2,970 2,970 455,300
2008/03/21 2,980 3,000 2,975 3,000 516,000
2008/03/19 2,995 3,000 2,920 2,970 658,200
2008/03/18 2,920 2,990 2,910 2,980 542,600
2008/03/17 2,990 2,990 2,905 2,915 398,400
2008/03/14 3,000 3,010 2,965 3,000 741,000
2008/03/13 3,010 3,030 2,985 3,000 320,400
2008/03/12 3,070 3,080 3,040 3,050 306,000
2008/03/11 3,080 3,090 3,030 3,060 395,500
2008/03/10 3,050 3,130 3,030 3,090 903,400
2008/03/07 2,930 2,970 2,910 2,965 547,800
2008/03/06 2,965 2,985 2,940 2,945 346,600
2008/03/05 2,960 2,960 2,925 2,960 379,900
2008/03/04 2,960 2,970 2,915 2,950 465,700
2008/03/03 2,975 3,000 2,950 2,965 471,700
2008/02/29 2,960 3,020 2,940 3,010 680,600
2008/02/28 2,975 2,985 2,930 2,960 370,200
2008/02/27 2,960 3,020 2,945 2,980 772,600
2008/02/26 3,030 3,030 2,920 2,930 570,200
2008/02/25 2,995 3,040 2,990 3,020 401,700
2008/02/22 3,010 3,020 2,960 2,990 499,000
2008/02/21 3,020 3,050 3,000 3,030 495,100
2008/02/20 3,080 3,080 3,000 3,000 382,200
2008/02/19 3,110 3,120 3,040 3,060 416,600
2008/02/18 3,150 3,170 3,110 3,110 534,600
2008/02/15 3,160 3,200 3,150 3,180 621,000
2008/02/14 3,100 3,150 3,090 3,150 568,600
2008/02/13 3,110 3,110 3,050 3,060 276,500
2008/02/12 3,040 3,120 3,040 3,110 578,600
2008/02/08 3,050 3,090 3,030 3,090 407,800
2008/02/07 2,960 3,040 2,960 3,040 429,700
2008/02/06 3,010 3,020 2,960 2,960 510,800
2008/02/05 3,070 3,080 3,020 3,060 441,300
2008/02/04 3,080 3,100 3,050 3,070 287,200
2008/02/01 3,030 3,060 2,970 3,060 377,100
2008/01/31 2,885 3,070 2,875 3,060 811,600
2008/01/30 3,020 3,020 2,900 2,925 499,000
2008/01/29 3,030 3,070 3,000 3,040 288,300
2008/01/28 3,010 3,050 3,010 3,020 303,000
2008/01/25 2,935 3,030 2,935 3,030 428,200
2008/01/24 2,895 2,960 2,880 2,930 424,600
2008/01/23 2,945 2,945 2,860 2,905 667,200
2008/01/22 2,990 2,990 2,850 2,940 670,400
2008/01/21 3,020 3,020 2,960 2,995 526,000
2008/01/18 3,000 3,060 2,995 3,040 552,100
2008/01/17 2,970 3,100 2,965 3,080 1,001,600
2008/01/16 2,875 3,020 2,875 2,965 694,200
2008/01/15 2,875 2,935 2,875 2,915 643,900
2008/01/11 2,875 2,900 2,855 2,875 470,500
2008/01/10 2,915 2,915 2,875 2,885 351,300
2008/01/09 2,865 2,930 2,850 2,930 461,600
2008/01/08 2,870 2,885 2,860 2,875 502,500
2008/01/07 2,860 2,900 2,845 2,870 534,200
2008/01/04 2,965 2,965 2,860 2,860 526,700

このページの先頭へ