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
2009/12/30 2,480 2,480 2,400 2,400 602,400
2009/12/29 2,450 2,475 2,445 2,475 360,600
2009/12/28 2,460 2,470 2,450 2,450 352,100
2009/12/25 2,455 2,475 2,455 2,465 269,100
2009/12/24 2,490 2,505 2,480 2,480 326,900
2009/12/22 2,480 2,505 2,480 2,495 356,400
2009/12/21 2,480 2,490 2,470 2,470 373,700
2009/12/18 2,500 2,510 2,480 2,490 546,900
2009/12/17 2,545 2,545 2,495 2,495 622,700
2009/12/16 2,490 2,570 2,490 2,530 588,400
2009/12/15 2,430 2,505 2,410 2,485 634,700
2009/12/14 2,495 2,495 2,460 2,480 566,900
2009/12/11 2,530 2,530 2,495 2,510 712,900
2009/12/10 2,565 2,570 2,510 2,540 542,300
2009/12/09 2,530 2,570 2,525 2,545 397,500
2009/12/08 2,550 2,590 2,535 2,540 494,400
2009/12/07 2,575 2,590 2,525 2,535 385,300
2009/12/04 2,585 2,595 2,535 2,550 400,800
2009/12/03 2,545 2,595 2,525 2,595 597,600
2009/12/02 2,525 2,545 2,510 2,525 523,500
2009/12/01 2,575 2,575 2,505 2,545 784,700
2009/11/30 2,535 2,585 2,495 2,585 610,500
2009/11/27 2,490 2,540 2,490 2,510 518,600
2009/11/26 2,520 2,550 2,500 2,505 499,000
2009/11/25 2,475 2,540 2,465 2,540 569,200
2009/11/24 2,490 2,525 2,470 2,475 617,100
2009/11/20 2,500 2,520 2,490 2,510 463,700
2009/11/19 2,500 2,520 2,455 2,495 601,200
2009/11/18 2,495 2,515 2,485 2,505 480,200
2009/11/17 2,475 2,495 2,455 2,495 425,500
2009/11/16 2,430 2,470 2,425 2,465 369,100
2009/11/13 2,430 2,465 2,430 2,440 466,900
2009/11/12 2,420 2,445 2,415 2,440 396,800
2009/11/11 2,455 2,510 2,435 2,445 577,300
2009/11/10 2,460 2,490 2,440 2,445 405,000
2009/11/09 2,505 2,515 2,450 2,460 514,000
2009/11/06 2,570 2,575 2,505 2,505 680,800
2009/11/05 2,575 2,605 2,560 2,565 485,900
2009/11/04 2,590 2,600 2,525 2,600 606,700
2009/11/02 2,545 2,595 2,545 2,595 466,300
2009/10/30 2,545 2,565 2,530 2,545 588,300
2009/10/29 2,515 2,580 2,500 2,505 690,300
2009/10/28 2,525 2,565 2,505 2,515 564,200
2009/10/27 2,565 2,565 2,510 2,520 490,800
2009/10/26 2,545 2,575 2,525 2,565 381,600
2009/10/23 2,595 2,600 2,530 2,540 457,000
2009/10/22 2,610 2,620 2,565 2,610 517,500
2009/10/21 2,645 2,660 2,610 2,610 561,200
2009/10/20 2,620 2,665 2,620 2,660 345,600
2009/10/19 2,595 2,615 2,580 2,605 487,700
2009/10/16 2,635 2,640 2,590 2,625 308,800
2009/10/15 2,615 2,650 2,615 2,630 389,600
2009/10/14 2,610 2,630 2,605 2,615 427,600
2009/10/13 2,625 2,625 2,600 2,605 254,400
2009/10/09 2,630 2,635 2,605 2,620 356,100
2009/10/08 2,685 2,685 2,635 2,635 353,700
2009/10/07 2,700 2,700 2,675 2,680 266,200
2009/10/06 2,710 2,710 2,685 2,700 281,000
2009/10/05 2,710 2,735 2,695 2,715 288,400
2009/10/02 2,695 2,710 2,665 2,695 472,200
2009/10/01 2,745 2,745 2,695 2,700 263,600
2009/09/30 2,685 2,740 2,685 2,740 240,300
2009/09/29 2,730 2,730 2,685 2,705 365,700
2009/09/28 2,710 2,775 2,710 2,730 452,500
2009/09/25 2,770 2,770 2,705 2,725 267,200
2009/09/24 2,760 2,780 2,735 2,775 415,000
2009/09/18 2,705 2,730 2,695 2,720 389,900
2009/09/17 2,715 2,720 2,685 2,700 335,500
2009/09/16 2,735 2,750 2,695 2,705 445,200
2009/09/15 2,745 2,755 2,730 2,735 306,300
2009/09/14 2,765 2,765 2,730 2,745 314,200
2009/09/11 2,795 2,800 2,750 2,760 466,500
2009/09/10 2,765 2,815 2,765 2,795 257,400
2009/09/09 2,790 2,795 2,765 2,765 214,800
2009/09/08 2,805 2,810 2,790 2,795 195,600
2009/09/07 2,805 2,820 2,800 2,810 152,900
2009/09/04 2,815 2,825 2,805 2,810 287,200
2009/09/03 2,805 2,830 2,805 2,820 260,300
2009/09/02 2,840 2,845 2,810 2,820 396,300
2009/09/01 2,870 2,875 2,850 2,860 243,000
2009/08/31 2,825 2,895 2,825 2,880 574,700
2009/08/28 2,815 2,835 2,805 2,820 268,900
2009/08/27 2,830 2,835 2,795 2,815 317,900
2009/08/26 2,850 2,855 2,830 2,830 197,800
2009/08/25 2,825 2,845 2,825 2,840 151,500
2009/08/24 2,815 2,865 2,810 2,840 223,800
2009/08/21 2,815 2,825 2,780 2,810 208,200
2009/08/20 2,805 2,840 2,790 2,830 214,400
2009/08/19 2,815 2,815 2,795 2,795 169,400
2009/08/18 2,800 2,820 2,800 2,810 221,500
2009/08/17 2,850 2,855 2,805 2,805 370,600
2009/08/14 2,850 2,875 2,845 2,855 307,100
2009/08/13 2,825 2,865 2,815 2,850 412,500
2009/08/12 2,860 2,860 2,830 2,835 305,100
2009/08/11 2,855 2,870 2,845 2,860 197,200
2009/08/10 2,875 2,880 2,845 2,850 272,700
2009/08/07 2,870 2,875 2,850 2,875 217,200
2009/08/06 2,900 2,910 2,875 2,875 153,600
2009/08/05 2,890 2,920 2,885 2,900 308,100
2009/08/04 2,860 2,895 2,855 2,885 252,900
2009/08/03 2,835 2,850 2,825 2,850 232,900
2009/07/31 2,870 2,880 2,835 2,835 416,700
2009/07/30 2,865 2,885 2,860 2,870 251,700
2009/07/29 2,890 2,915 2,865 2,875 239,600
2009/07/28 2,915 2,915 2,895 2,900 200,100
2009/07/27 2,935 2,945 2,915 2,920 172,200
2009/07/24 2,935 2,950 2,925 2,930 244,100
2009/07/23 2,925 2,945 2,920 2,930 310,300
2009/07/22 2,905 2,935 2,895 2,925 342,500
2009/07/21 2,900 2,925 2,885 2,905 312,400
2009/07/17 2,865 2,885 2,860 2,875 442,700
2009/07/16 2,865 2,900 2,850 2,850 284,800
2009/07/15 2,855 2,905 2,840 2,865 450,000
2009/07/14 2,890 2,890 2,810 2,850 418,800
2009/07/13 2,915 2,930 2,880 2,885 506,000
2009/07/10 2,905 2,925 2,885 2,920 333,500
2009/07/09 2,925 2,935 2,890 2,920 406,400
2009/07/08 2,915 2,950 2,910 2,945 385,600
2009/07/07 2,895 2,940 2,890 2,930 333,100
2009/07/06 2,840 2,895 2,835 2,890 271,600
2009/07/03 2,840 2,865 2,815 2,850 213,900
2009/07/02 2,895 2,910 2,855 2,865 427,800
2009/07/01 2,885 2,925 2,875 2,895 406,100
2009/06/30 2,870 2,905 2,870 2,880 497,100
2009/06/29 2,865 2,885 2,845 2,865 320,100
2009/06/26 2,825 2,865 2,815 2,860 243,500
2009/06/25 2,830 2,860 2,800 2,830 358,100
2009/06/24 2,870 2,880 2,830 2,830 355,200
2009/06/23 2,890 2,895 2,860 2,870 403,900
2009/06/22 2,885 2,910 2,850 2,865 432,900
2009/06/19 2,790 2,850 2,785 2,850 681,200
2009/06/18 2,775 2,775 2,750 2,760 232,600
2009/06/17 2,745 2,795 2,745 2,775 279,900
2009/06/16 2,790 2,795 2,740 2,755 403,700
2009/06/15 2,730 2,800 2,730 2,790 450,600
2009/06/12 2,710 2,745 2,705 2,735 510,000
2009/06/11 2,700 2,720 2,700 2,710 243,200
2009/06/10 2,700 2,710 2,690 2,710 247,600
2009/06/09 2,670 2,695 2,670 2,685 356,200
2009/06/08 2,695 2,705 2,665 2,675 503,700
2009/06/05 2,700 2,705 2,690 2,695 310,000
2009/06/04 2,700 2,720 2,680 2,695 383,200
2009/06/03 2,695 2,705 2,680 2,700 378,200
2009/06/02 2,710 2,710 2,680 2,700 279,600
2009/06/01 2,685 2,710 2,675 2,700 461,000
2009/05/29 2,690 2,695 2,635 2,685 964,300
2009/05/28 2,680 2,710 2,670 2,695 411,000
2009/05/27 2,700 2,705 2,655 2,680 553,400
2009/05/26 2,700 2,715 2,690 2,705 274,300
2009/05/25 2,690 2,710 2,680 2,690 316,700
2009/05/22 2,685 2,705 2,670 2,695 429,000
2009/05/21 2,660 2,715 2,650 2,710 563,100
2009/05/20 2,680 2,685 2,635 2,650 383,000
2009/05/19 2,620 2,640 2,580 2,640 439,200
2009/05/18 2,660 2,665 2,615 2,620 199,100
2009/05/15 2,660 2,715 2,660 2,665 238,800
2009/05/14 2,720 2,735 2,695 2,700 256,000
2009/05/13 2,705 2,745 2,690 2,745 275,200
2009/05/12 2,715 2,730 2,700 2,705 218,100
2009/05/11 2,725 2,745 2,710 2,715 317,600
2009/05/08 2,700 2,725 2,690 2,720 436,700
2009/05/07 2,720 2,740 2,690 2,695 365,800
2009/05/01 2,700 2,725 2,680 2,680 508,200
2009/04/30 2,570 2,720 2,565 2,705 842,100
2009/04/28 2,615 2,655 2,570 2,570 395,400
2009/04/27 2,665 2,675 2,585 2,610 243,900
2009/04/24 2,690 2,700 2,635 2,640 236,700
2009/04/23 2,650 2,710 2,650 2,705 439,100
2009/04/22 2,640 2,665 2,620 2,645 367,100
2009/04/21 2,675 2,675 2,610 2,635 454,400
2009/04/20 2,670 2,680 2,655 2,675 280,200
2009/04/17 2,655 2,680 2,650 2,655 306,500
2009/04/16 2,710 2,710 2,655 2,655 383,800
2009/04/15 2,700 2,725 2,640 2,710 505,800
2009/04/14 2,675 2,715 2,665 2,700 433,000
2009/04/13 2,700 2,705 2,660 2,675 302,000
2009/04/10 2,730 2,730 2,680 2,700 332,300
2009/04/09 2,755 2,760 2,705 2,710 362,800
2009/04/08 2,765 2,775 2,670 2,765 818,200
2009/04/07 2,680 2,755 2,680 2,725 610,200
2009/04/06 2,675 2,700 2,645 2,655 597,200
2009/04/03 2,665 2,700 2,625 2,650 637,300
2009/04/02 2,670 2,715 2,635 2,665 503,600
2009/04/01 2,635 2,695 2,585 2,630 491,600
2009/03/31 2,740 2,745 2,590 2,635 647,600
2009/03/30 2,745 2,810 2,740 2,745 407,400
2009/03/27 2,795 2,800 2,720 2,740 429,000
2009/03/26 2,785 2,810 2,740 2,790 420,100
2009/03/25 2,705 2,830 2,705 2,825 543,700
2009/03/24 2,700 2,715 2,660 2,690 591,500
2009/03/23 2,640 2,705 2,630 2,645 801,500
2009/03/19 2,685 2,720 2,625 2,625 526,700
2009/03/18 2,605 2,670 2,565 2,645 720,300
2009/03/17 2,610 2,630 2,570 2,585 525,600
2009/03/16 2,615 2,660 2,560 2,570 771,600
2009/03/13 2,520 2,585 2,515 2,545 1,070,000
2009/03/12 2,640 2,655 2,525 2,530 677,500
2009/03/11 2,730 2,770 2,640 2,640 516,800
2009/03/10 2,780 2,785 2,680 2,690 530,000
2009/03/09 2,830 2,830 2,745 2,780 612,500
2009/03/06 2,880 2,885 2,820 2,840 543,000
2009/03/05 2,830 2,895 2,790 2,875 486,700
2009/03/04 2,870 2,875 2,805 2,835 421,500
2009/03/03 2,910 2,925 2,885 2,885 240,700
2009/03/02 2,935 2,950 2,915 2,945 376,700
2009/02/27 2,900 2,975 2,880 2,975 669,600
2009/02/26 2,890 2,920 2,860 2,880 364,800
2009/02/25 2,900 2,910 2,860 2,895 337,800
2009/02/24 2,900 2,915 2,850 2,865 312,300
2009/02/23 2,880 2,935 2,875 2,920 296,800
2009/02/20 2,955 2,965 2,905 2,910 318,300
2009/02/19 2,930 2,965 2,915 2,950 315,200
2009/02/18 2,945 2,970 2,895 2,930 328,200
2009/02/17 2,950 2,970 2,915 2,940 811,100
2009/02/16 2,875 2,970 2,875 2,960 782,800
2009/02/13 2,860 2,900 2,835 2,865 760,600
2009/02/12 2,805 2,875 2,790 2,860 912,000
2009/02/10 2,845 2,860 2,810 2,820 579,300
2009/02/09 2,890 2,905 2,805 2,810 583,200
2009/02/06 2,920 2,950 2,885 2,890 933,500
2009/02/05 2,930 2,930 2,890 2,910 1,069,200
2009/02/04 2,890 2,930 2,840 2,930 894,700
2009/02/03 2,940 2,945 2,880 2,890 385,000
2009/02/02 2,950 2,970 2,875 2,940 505,000
2009/01/30 2,960 2,990 2,930 2,990 369,400
2009/01/29 2,890 2,960 2,860 2,960 453,400
2009/01/28 2,950 2,960 2,870 2,890 307,500
2009/01/27 2,885 2,985 2,880 2,980 669,000
2009/01/26 2,825 2,885 2,825 2,870 253,000
2009/01/23 2,845 2,870 2,815 2,830 258,200
2009/01/22 2,830 2,875 2,815 2,860 355,300
2009/01/21 2,800 2,845 2,800 2,825 281,000
2009/01/20 2,850 2,875 2,810 2,840 296,000
2009/01/19 2,890 2,900 2,820 2,850 273,600
2009/01/16 2,765 2,875 2,765 2,875 329,200
2009/01/15 2,690 2,795 2,680 2,755 415,600
2009/01/14 2,695 2,760 2,680 2,730 351,000
2009/01/13 2,775 2,790 2,710 2,710 333,500
2009/01/09 2,775 2,830 2,755 2,770 337,700
2009/01/08 2,765 2,830 2,765 2,765 343,500
2009/01/07 2,920 2,920 2,765 2,765 514,600
2009/01/06 2,985 2,985 2,900 2,910 322,500
2009/01/05 3,030 3,040 2,965 2,975 179,500

このページの先頭へ