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
2010/12/30 2,420 2,425 2,388 2,388 686,900
2010/12/29 2,400 2,431 2,400 2,429 283,000
2010/12/28 2,403 2,415 2,402 2,404 223,300
2010/12/27 2,401 2,416 2,400 2,401 489,800
2010/12/24 2,421 2,429 2,410 2,423 474,600
2010/12/22 2,443 2,446 2,423 2,428 680,400
2010/12/21 2,443 2,458 2,441 2,450 364,800
2010/12/20 2,454 2,458 2,442 2,452 506,000
2010/12/17 2,467 2,475 2,449 2,449 565,300
2010/12/16 2,454 2,477 2,454 2,463 431,400
2010/12/15 2,462 2,469 2,452 2,464 338,800
2010/12/14 2,464 2,470 2,452 2,470 394,700
2010/12/13 2,468 2,468 2,441 2,465 461,200
2010/12/10 2,471 2,500 2,456 2,458 992,300
2010/12/09 2,463 2,479 2,457 2,470 342,900
2010/12/08 2,448 2,477 2,447 2,476 508,000
2010/12/07 2,447 2,457 2,428 2,456 525,300
2010/12/06 2,436 2,453 2,430 2,447 486,400
2010/12/03 2,426 2,448 2,425 2,436 534,200
2010/12/02 2,450 2,466 2,422 2,422 672,100
2010/12/01 2,430 2,452 2,423 2,450 458,100
2010/11/30 2,469 2,479 2,435 2,435 480,800
2010/11/29 2,448 2,479 2,446 2,461 416,900
2010/11/26 2,427 2,458 2,421 2,448 475,100
2010/11/25 2,467 2,467 2,441 2,450 425,000
2010/11/24 2,443 2,480 2,431 2,467 540,700
2010/11/22 2,451 2,458 2,443 2,450 355,300
2010/11/19 2,460 2,465 2,444 2,446 291,600
2010/11/18 2,445 2,460 2,427 2,457 610,800
2010/11/17 2,419 2,452 2,409 2,443 405,300
2010/11/16 2,444 2,446 2,403 2,420 585,900
2010/11/15 2,450 2,459 2,439 2,452 403,400
2010/11/12 2,448 2,466 2,448 2,450 367,700
2010/11/11 2,443 2,467 2,432 2,447 404,000
2010/11/10 2,441 2,468 2,435 2,459 473,000
2010/11/09 2,426 2,460 2,426 2,441 453,800
2010/11/08 2,415 2,434 2,400 2,425 472,600
2010/11/05 2,400 2,439 2,400 2,406 606,200
2010/11/04 2,391 2,437 2,325 2,387 660,100
2010/11/02 2,377 2,386 2,365 2,380 481,100
2010/11/01 2,345 2,388 2,344 2,375 503,300
2010/10/29 2,299 2,381 2,299 2,381 560,100
2010/10/28 2,310 2,333 2,293 2,315 826,100
2010/10/27 2,313 2,335 2,301 2,331 640,500
2010/10/26 2,275 2,324 2,271 2,303 572,000
2010/10/25 2,305 2,325 2,282 2,287 536,800
2010/10/22 2,350 2,359 2,322 2,335 538,400
2010/10/21 2,357 2,360 2,314 2,358 610,500
2010/10/20 2,392 2,393 2,330 2,357 684,100
2010/10/19 2,387 2,409 2,362 2,392 708,000
2010/10/18 2,305 2,384 2,305 2,381 616,000
2010/10/15 2,320 2,320 2,286 2,301 487,500
2010/10/14 2,321 2,333 2,310 2,321 667,800
2010/10/13 2,308 2,347 2,308 2,311 662,100
2010/10/12 2,353 2,359 2,295 2,318 771,200
2010/10/08 2,381 2,386 2,353 2,353 660,000
2010/10/07 2,378 2,404 2,368 2,381 507,700
2010/10/06 2,395 2,399 2,362 2,378 556,300
2010/10/05 2,373 2,420 2,353 2,398 426,300
2010/10/04 2,440 2,449 2,361 2,372 475,200
2010/10/01 2,395 2,430 2,380 2,429 718,000
2010/09/30 2,444 2,454 2,381 2,395 1,033,900
2010/09/29 2,462 2,463 2,417 2,432 759,100
2010/09/28 2,469 2,495 2,456 2,463 318,200
2010/09/27 2,452 2,499 2,438 2,489 595,100
2010/09/24 2,455 2,475 2,438 2,451 601,900
2010/09/22 2,447 2,476 2,444 2,454 819,700
2010/09/21 2,415 2,455 2,401 2,446 1,019,800
2010/09/17 2,499 2,508 2,394 2,394 1,794,400
2010/09/16 2,580 2,581 2,463 2,489 1,181,300
2010/09/15 2,593 2,624 2,572 2,575 786,300
2010/09/14 2,609 2,623 2,575 2,584 461,500
2010/09/13 2,639 2,646 2,603 2,609 353,200
2010/09/10 2,670 2,670 2,620 2,637 583,700
2010/09/09 2,662 2,665 2,641 2,656 316,500
2010/09/08 2,677 2,677 2,642 2,661 517,400
2010/09/07 2,671 2,691 2,670 2,680 425,800
2010/09/06 2,643 2,684 2,642 2,684 468,800
2010/09/03 2,630 2,649 2,622 2,636 258,700
2010/09/02 2,629 2,635 2,608 2,634 286,200
2010/09/01 2,603 2,623 2,569 2,623 489,900
2010/08/31 2,605 2,613 2,576 2,603 666,700
2010/08/30 2,620 2,645 2,606 2,616 323,800
2010/08/27 2,558 2,618 2,558 2,613 657,800
2010/08/26 2,554 2,566 2,529 2,566 411,700
2010/08/25 2,539 2,557 2,525 2,539 255,400
2010/08/24 2,531 2,559 2,519 2,551 289,700
2010/08/23 2,533 2,540 2,521 2,539 309,500
2010/08/20 2,549 2,557 2,519 2,533 349,000
2010/08/19 2,567 2,567 2,535 2,545 565,000
2010/08/18 2,591 2,591 2,554 2,574 348,700
2010/08/17 2,567 2,590 2,559 2,585 273,400
2010/08/16 2,526 2,567 2,525 2,567 177,400
2010/08/13 2,529 2,551 2,517 2,544 204,500
2010/08/12 2,501 2,552 2,501 2,546 312,400
2010/08/11 2,525 2,531 2,500 2,522 266,500
2010/08/10 2,565 2,566 2,529 2,543 304,900
2010/08/09 2,539 2,572 2,538 2,572 162,400
2010/08/06 2,532 2,556 2,532 2,556 308,300
2010/08/05 2,535 2,554 2,528 2,554 266,500
2010/08/04 2,511 2,525 2,500 2,519 300,900
2010/08/03 2,550 2,554 2,520 2,522 316,500
2010/08/02 2,545 2,561 2,527 2,532 320,100
2010/07/30 2,602 2,609 2,549 2,549 388,600
2010/07/29 2,600 2,616 2,596 2,608 349,400
2010/07/28 2,602 2,614 2,595 2,597 343,200
2010/07/27 2,593 2,619 2,586 2,598 294,900
2010/07/26 2,627 2,629 2,591 2,600 197,700
2010/07/23 2,615 2,631 2,604 2,624 330,200
2010/07/22 2,602 2,637 2,596 2,615 348,100
2010/07/21 2,592 2,628 2,587 2,607 311,000
2010/07/20 2,560 2,595 2,554 2,592 304,400
2010/07/16 2,561 2,577 2,550 2,569 308,300
2010/07/15 2,577 2,586 2,558 2,558 226,400
2010/07/14 2,600 2,617 2,582 2,596 306,800
2010/07/13 2,590 2,598 2,568 2,576 291,100
2010/07/12 2,615 2,615 2,584 2,584 230,700
2010/07/09 2,619 2,638 2,605 2,613 315,700
2010/07/08 2,606 2,630 2,602 2,630 364,100
2010/07/07 2,576 2,603 2,559 2,595 401,000
2010/07/06 2,547 2,585 2,539 2,585 600,500
2010/07/05 2,560 2,569 2,547 2,554 358,800
2010/07/02 2,550 2,561 2,529 2,561 389,600
2010/07/01 2,531 2,553 2,525 2,543 418,100
2010/06/30 2,560 2,563 2,530 2,536 449,700
2010/06/29 2,561 2,566 2,542 2,565 237,900
2010/06/28 2,555 2,575 2,552 2,570 275,600
2010/06/25 2,518 2,561 2,513 2,558 477,700
2010/06/24 2,526 2,540 2,519 2,525 239,200
2010/06/23 2,530 2,539 2,522 2,525 200,700
2010/06/22 2,540 2,554 2,527 2,535 163,900
2010/06/21 2,547 2,576 2,539 2,548 206,800
2010/06/18 2,563 2,571 2,546 2,546 309,700
2010/06/17 2,532 2,588 2,532 2,563 391,500
2010/06/16 2,529 2,550 2,516 2,544 326,300
2010/06/15 2,503 2,530 2,496 2,521 278,700
2010/06/14 2,505 2,514 2,487 2,503 309,700
2010/06/11 2,509 2,509 2,470 2,487 606,400
2010/06/10 2,470 2,486 2,456 2,475 400,100
2010/06/09 2,425 2,465 2,404 2,455 383,900
2010/06/08 2,407 2,450 2,391 2,437 396,800
2010/06/07 2,411 2,411 2,388 2,400 397,100
2010/06/04 2,424 2,431 2,396 2,411 504,700
2010/06/03 2,428 2,430 2,410 2,423 513,300
2010/06/02 2,421 2,444 2,408 2,430 619,900
2010/06/01 2,400 2,441 2,380 2,439 368,600
2010/05/31 2,395 2,422 2,385 2,403 347,400
2010/05/28 2,408 2,418 2,388 2,394 508,700
2010/05/27 2,444 2,445 2,386 2,407 597,400
2010/05/26 2,420 2,481 2,411 2,443 944,100
2010/05/25 2,351 2,428 2,351 2,428 496,900
2010/05/24 2,375 2,417 2,359 2,373 392,300
2010/05/21 2,430 2,451 2,382 2,392 442,300
2010/05/20 2,441 2,450 2,421 2,444 432,400
2010/05/19 2,445 2,461 2,425 2,444 441,100
2010/05/18 2,453 2,468 2,432 2,444 378,800
2010/05/17 2,416 2,469 2,410 2,464 395,600
2010/05/14 2,445 2,456 2,424 2,427 289,100
2010/05/13 2,480 2,495 2,445 2,455 351,400
2010/05/12 2,442 2,470 2,427 2,469 376,500
2010/05/11 2,436 2,460 2,429 2,442 357,000
2010/05/10 2,412 2,467 2,382 2,465 389,200
2010/05/07 2,432 2,470 2,405 2,434 568,400
2010/05/06 2,488 2,510 2,462 2,482 567,400
2010/04/30 2,510 2,519 2,496 2,517 664,400
2010/04/28 2,500 2,510 2,456 2,463 611,300
2010/04/27 2,553 2,555 2,518 2,532 290,000
2010/04/26 2,545 2,565 2,539 2,555 365,800
2010/04/23 2,504 2,545 2,504 2,536 387,800
2010/04/22 2,555 2,556 2,501 2,523 501,400
2010/04/21 2,555 2,575 2,543 2,570 460,600
2010/04/20 2,537 2,561 2,522 2,554 424,500
2010/04/19 2,558 2,566 2,529 2,533 432,600
2010/04/16 2,551 2,573 2,534 2,558 506,000
2010/04/15 2,546 2,552 2,534 2,545 366,000
2010/04/14 2,552 2,572 2,536 2,545 603,000
2010/04/13 2,573 2,576 2,550 2,563 295,600
2010/04/12 2,586 2,598 2,577 2,578 426,600
2010/04/09 2,560 2,583 2,560 2,571 312,900
2010/04/08 2,576 2,595 2,570 2,570 341,700
2010/04/07 2,590 2,614 2,575 2,596 430,000
2010/04/06 2,563 2,599 2,563 2,583 428,000
2010/04/05 2,590 2,598 2,563 2,575 338,200
2010/04/02 2,624 2,634 2,586 2,590 310,200
2010/04/01 2,650 2,650 2,602 2,609 432,600
2010/03/31 2,619 2,650 2,581 2,649 614,200
2010/03/30 2,558 2,600 2,544 2,596 354,600
2010/03/29 2,554 2,568 2,536 2,553 272,100
2010/03/26 2,569 2,586 2,561 2,586 345,600
2010/03/25 2,566 2,580 2,550 2,552 379,000
2010/03/24 2,580 2,582 2,552 2,556 414,000
2010/03/23 2,579 2,589 2,570 2,580 357,100
2010/03/19 2,564 2,590 2,562 2,588 391,000
2010/03/18 2,573 2,578 2,566 2,574 312,900
2010/03/17 2,579 2,583 2,556 2,569 457,600
2010/03/16 2,569 2,590 2,565 2,568 337,800
2010/03/15 2,551 2,570 2,551 2,565 240,600
2010/03/12 2,545 2,559 2,544 2,551 431,700
2010/03/11 2,558 2,565 2,545 2,554 295,200
2010/03/10 2,541 2,557 2,539 2,542 317,300
2010/03/09 2,540 2,561 2,537 2,548 332,400
2010/03/08 2,572 2,572 2,544 2,555 364,600
2010/03/05 2,568 2,589 2,541 2,550 419,300
2010/03/04 2,575 2,596 2,551 2,557 463,200
2010/03/03 2,560 2,580 2,550 2,580 467,500
2010/03/02 2,565 2,573 2,552 2,572 309,500
2010/03/01 2,551 2,572 2,545 2,558 369,600
2010/02/26 2,560 2,586 2,544 2,550 515,400
2010/02/25 2,551 2,575 2,541 2,567 428,000
2010/02/24 2,535 2,553 2,517 2,545 428,700
2010/02/23 2,548 2,572 2,535 2,554 449,500
2010/02/22 2,523 2,578 2,503 2,547 338,200
2010/02/19 2,517 2,523 2,487 2,488 355,500
2010/02/18 2,538 2,546 2,504 2,516 261,900
2010/02/17 2,550 2,570 2,526 2,538 397,800
2010/02/16 2,500 2,523 2,496 2,520 218,500
2010/02/15 2,495 2,533 2,480 2,505 427,900
2010/02/12 2,483 2,519 2,483 2,511 400,500
2010/02/10 2,504 2,506 2,477 2,496 582,300
2010/02/09 2,510 2,526 2,500 2,500 486,200
2010/02/08 2,501 2,524 2,492 2,518 286,400
2010/02/05 2,533 2,544 2,498 2,500 325,900
2010/02/04 2,500 2,546 2,500 2,535 368,400
2010/02/03 2,466 2,521 2,466 2,485 307,300
2010/02/02 2,452 2,475 2,425 2,465 467,400
2010/02/01 2,463 2,487 2,419 2,474 584,700
2010/01/29 2,475 2,497 2,470 2,472 449,700
2010/01/28 2,471 2,505 2,469 2,491 474,400
2010/01/27 2,509 2,537 2,494 2,494 426,400
2010/01/26 2,510 2,525 2,480 2,480 230,700
2010/01/25 2,552 2,575 2,528 2,530 333,200
2010/01/22 2,527 2,554 2,521 2,553 581,200
2010/01/21 2,533 2,553 2,497 2,548 389,100
2010/01/20 2,560 2,569 2,535 2,540 350,900
2010/01/19 2,550 2,562 2,539 2,560 225,800
2010/01/18 2,540 2,561 2,534 2,545 267,600
2010/01/15 2,558 2,575 2,540 2,540 385,900
2010/01/14 2,546 2,557 2,531 2,543 486,200
2010/01/13 2,525 2,559 2,525 2,530 360,400
2010/01/12 2,480 2,545 2,480 2,525 403,100
2010/01/08 2,502 2,515 2,482 2,507 426,600
2010/01/07 2,485 2,503 2,480 2,500 438,300
2010/01/06 2,472 2,509 2,472 2,502 491,200
2010/01/05 2,470 2,494 2,436 2,467 512,700
2010/01/04 2,414 2,447 2,414 2,435 475,600

このページの先頭へ