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
2015/12/30 1,877 1,905 1,863 1,900 562,800
2015/12/29 1,852 1,878 1,832 1,874 492,300
2015/12/28 1,825 1,873 1,816 1,870 512,400
2015/12/25 1,866 1,872 1,798 1,809 519,800
2015/12/24 1,841 1,893 1,839 1,870 837,800
2015/12/22 1,830 1,847 1,792 1,845 626,500
2015/12/21 1,810 1,843 1,798 1,842 652,000
2015/12/18 1,835 1,869 1,812 1,816 1,139,700
2015/12/17 1,790 1,837 1,776 1,835 1,164,300
2015/12/16 1,779 1,782 1,762 1,775 800,700
2015/12/15 1,752 1,779 1,731 1,758 1,080,700
2015/12/14 1,730 1,736 1,693 1,724 575,000
2015/12/11 1,742 1,772 1,742 1,750 702,800
2015/12/10 1,733 1,771 1,731 1,756 552,500
2015/12/09 1,733 1,770 1,731 1,748 550,600
2015/12/08 1,772 1,778 1,741 1,744 773,600
2015/12/07 1,796 1,799 1,769 1,771 848,200
2015/12/04 1,780 1,798 1,761 1,769 807,300
2015/12/03 1,833 1,849 1,804 1,820 819,800
2015/12/02 1,832 1,882 1,832 1,861 697,300
2015/12/01 1,762 1,833 1,761 1,833 911,800
2015/11/30 1,802 1,808 1,755 1,763 713,300
2015/11/27 1,845 1,847 1,794 1,801 757,500
2015/11/26 1,850 1,870 1,846 1,851 403,200
2015/11/25 1,821 1,860 1,815 1,849 655,700
2015/11/24 1,855 1,868 1,805 1,827 909,200
2015/11/20 1,873 1,885 1,845 1,857 630,500
2015/11/19 1,888 1,904 1,870 1,877 529,500
2015/11/18 1,902 1,922 1,860 1,866 1,066,200
2015/11/17 1,906 1,947 1,889 1,920 501,400
2015/11/16 1,861 1,908 1,860 1,887 407,500
2015/11/13 1,913 1,926 1,887 1,896 423,300
2015/11/12 1,910 1,932 1,909 1,928 541,200
2015/11/11 1,902 1,918 1,895 1,907 571,300
2015/11/10 1,941 1,965 1,912 1,926 746,800
2015/11/09 1,965 1,972 1,934 1,971 654,000
2015/11/06 1,949 1,969 1,914 1,968 684,700
2015/11/05 1,960 1,973 1,932 1,961 624,800
2015/11/04 2,016 2,036 1,960 1,964 712,900
2015/11/02 2,030 2,030 1,989 1,998 624,300
2015/10/30 2,033 2,066 2,012 2,064 553,500
2015/10/29 2,075 2,088 2,032 2,033 558,000
2015/10/28 2,045 2,065 2,025 2,065 332,900
2015/10/27 2,043 2,072 2,035 2,041 447,600
2015/10/26 2,062 2,067 2,036 2,046 465,600
2015/10/23 2,070 2,075 2,033 2,043 466,300
2015/10/22 2,024 2,049 2,014 2,040 388,900
2015/10/21 1,994 2,034 1,974 2,033 611,300
2015/10/20 2,075 2,075 1,975 1,993 722,900
2015/10/19 2,050 2,076 2,033 2,057 454,100
2015/10/16 2,065 2,099 2,056 2,064 606,800
2015/10/15 2,026 2,060 2,014 2,056 393,500
2015/10/14 2,037 2,049 2,017 2,032 434,400
2015/10/13 2,034 2,086 2,034 2,057 436,800
2015/10/09 2,032 2,059 2,007 2,055 543,300
2015/10/08 2,014 2,041 2,000 2,020 381,100
2015/10/07 1,999 2,029 1,992 2,023 432,300
2015/10/06 2,019 2,019 1,989 1,999 443,300
2015/10/05 2,001 2,002 1,968 1,995 336,600
2015/10/02 1,964 2,024 1,952 1,973 440,200
2015/10/01 1,945 1,990 1,908 1,981 509,600
2015/09/30 1,903 1,956 1,883 1,945 786,700
2015/09/29 1,928 1,932 1,873 1,877 686,800
2015/09/28 1,959 2,025 1,931 1,953 899,000
2015/09/25 1,906 1,967 1,885 1,953 788,200
2015/09/24 1,860 1,914 1,850 1,866 692,700
2015/09/18 1,899 1,905 1,851 1,879 704,200
2015/09/17 1,870 1,898 1,844 1,893 448,900
2015/09/16 1,969 1,970 1,853 1,869 541,700
2015/09/15 1,954 1,964 1,887 1,938 663,900
2015/09/14 1,899 1,953 1,885 1,939 799,300
2015/09/11 1,872 1,909 1,864 1,887 668,600
2015/09/10 1,886 1,928 1,871 1,912 533,900
2015/09/09 1,900 1,933 1,854 1,921 1,154,100
2015/09/08 1,840 1,857 1,794 1,794 467,300
2015/09/07 1,781 1,858 1,773 1,848 886,400
2015/09/04 1,778 1,810 1,759 1,791 853,400
2015/09/03 1,807 1,845 1,753 1,758 694,500
2015/09/02 1,764 1,836 1,741 1,777 665,300
2015/09/01 1,879 1,880 1,795 1,795 499,300
2015/08/31 1,918 1,945 1,897 1,897 752,800
2015/08/28 1,974 1,974 1,913 1,936 477,900
2015/08/27 1,925 1,959 1,895 1,917 694,200
2015/08/26 1,750 1,867 1,750 1,861 926,300
2015/08/25 1,769 1,871 1,745 1,747 1,173,600
2015/08/24 1,890 1,917 1,824 1,825 1,173,900
2015/08/21 1,963 1,986 1,909 1,909 931,700
2015/08/20 2,070 2,098 2,019 2,023 729,900
2015/08/19 2,034 2,078 2,030 2,050 504,800
2015/08/18 2,058 2,070 2,028 2,037 476,400
2015/08/17 2,033 2,062 2,033 2,051 484,500
2015/08/14 2,062 2,089 2,005 2,020 867,000
2015/08/13 2,013 2,073 2,003 2,065 611,700
2015/08/12 1,983 2,018 1,979 2,016 634,100
2015/08/11 2,039 2,059 1,978 1,983 882,200
2015/08/10 2,007 2,042 1,984 2,039 668,300
2015/08/07 2,003 2,026 1,966 2,002 1,038,500
2015/08/06 2,118 2,118 1,996 1,996 1,327,000
2015/08/05 2,094 2,122 2,044 2,108 1,516,500
2015/08/04 2,090 2,144 2,061 2,144 1,018,300
2015/08/03 2,098 2,131 2,072 2,080 917,100
2015/07/31 2,001 2,094 2,001 2,087 1,008,800
2015/07/30 2,056 2,058 1,996 2,000 639,500
2015/07/29 2,009 2,031 1,987 2,023 408,800
2015/07/28 1,951 2,014 1,948 2,007 563,300
2015/07/27 2,024 2,024 1,962 1,966 490,300
2015/07/24 2,015 2,034 2,004 2,024 304,300
2015/07/23 2,044 2,073 2,014 2,021 453,700
2015/07/22 2,028 2,037 2,017 2,030 560,600
2015/07/21 2,021 2,066 2,019 2,047 990,100
2015/07/17 2,003 2,017 1,973 2,009 725,800
2015/07/16 1,945 2,006 1,926 2,004 1,135,300
2015/07/15 1,941 1,964 1,913 1,929 863,600
2015/07/14 1,914 1,935 1,900 1,919 674,600
2015/07/13 1,819 1,885 1,813 1,880 902,800
2015/07/10 1,804 1,823 1,784 1,792 555,400
2015/07/09 1,750 1,799 1,749 1,797 921,300
2015/07/08 1,825 1,838 1,788 1,788 617,200
2015/07/07 1,797 1,843 1,795 1,839 624,400
2015/07/06 1,780 1,805 1,775 1,781 408,300
2015/07/03 1,796 1,809 1,775 1,801 531,700
2015/07/02 1,840 1,840 1,801 1,806 652,300
2015/07/01 1,838 1,842 1,807 1,827 557,300
2015/06/30 1,811 1,850 1,809 1,833 886,900
2015/06/29 1,790 1,832 1,783 1,811 761,100
2015/06/26 1,842 1,849 1,806 1,825 534,700
2015/06/25 1,860 1,875 1,834 1,835 725,800
2015/06/24 1,904 1,913 1,878 1,878 1,022,800
2015/06/23 1,879 1,901 1,865 1,901 637,500
2015/06/22 1,839 1,860 1,830 1,859 496,700
2015/06/19 1,888 1,918 1,841 1,844 1,120,400
2015/06/18 1,813 1,873 1,813 1,858 1,010,400
2015/06/17 1,848 1,865 1,832 1,853 1,032,400
2015/06/16 1,796 1,837 1,790 1,832 848,300
2015/06/15 1,800 1,807 1,760 1,802 1,447,800
2015/06/12 1,883 1,886 1,806 1,818 1,370,300
2015/06/11 1,900 1,906 1,874 1,885 711,400
2015/06/10 1,904 1,910 1,869 1,881 545,000
2015/06/09 1,855 1,912 1,843 1,894 1,046,600
2015/06/08 1,886 1,920 1,862 1,870 667,900
2015/06/05 1,911 1,915 1,886 1,895 832,700
2015/06/04 1,945 1,945 1,922 1,925 681,400
2015/06/03 1,943 1,944 1,917 1,939 902,500
2015/06/02 1,910 1,963 1,910 1,943 1,048,300
2015/06/01 1,828 1,899 1,819 1,894 729,400
2015/05/29 1,850 1,870 1,828 1,841 766,700
2015/05/28 1,860 1,891 1,829 1,837 820,300
2015/05/27 1,850 1,855 1,832 1,849 569,700
2015/05/26 1,870 1,890 1,859 1,860 523,900
2015/05/25 1,830 1,866 1,823 1,862 713,300
2015/05/22 1,842 1,842 1,786 1,806 704,400
2015/05/21 1,885 1,893 1,775 1,819 1,315,400
2015/05/20 1,816 1,867 1,804 1,857 1,445,600
2015/05/19 1,780 1,823 1,772 1,816 1,023,500
2015/05/18 1,740 1,767 1,730 1,767 778,400
2015/05/15 1,715 1,747 1,715 1,746 813,700
2015/05/14 1,712 1,724 1,684 1,717 702,000
2015/05/13 1,703 1,720 1,692 1,698 505,100
2015/05/12 1,695 1,724 1,693 1,713 752,400
2015/05/11 1,675 1,719 1,675 1,679 784,100
2015/05/08 1,660 1,681 1,645 1,665 810,100
2015/05/07 1,620 1,662 1,604 1,662 854,200
2015/05/01 1,601 1,632 1,592 1,609 787,300
2015/04/30 1,632 1,657 1,602 1,628 1,033,300
2015/04/28 1,645 1,672 1,644 1,662 591,900
2015/04/27 1,627 1,648 1,622 1,643 421,500
2015/04/24 1,584 1,625 1,584 1,620 696,300
2015/04/23 1,620 1,629 1,581 1,592 676,000
2015/04/22 1,596 1,632 1,581 1,620 816,500
2015/04/21 1,537 1,597 1,527 1,596 1,100,200
2015/04/20 1,544 1,553 1,520 1,523 734,100
2015/04/17 1,562 1,571 1,536 1,549 820,300
2015/04/16 1,570 1,585 1,554 1,582 427,700
2015/04/15 1,531 1,577 1,531 1,570 537,700
2015/04/14 1,521 1,555 1,517 1,552 514,700
2015/04/13 1,543 1,548 1,508 1,521 460,000
2015/04/10 1,540 1,550 1,522 1,543 624,900
2015/04/09 1,540 1,551 1,525 1,541 431,100
2015/04/08 1,514 1,533 1,498 1,533 812,300
2015/04/07 1,511 1,520 1,498 1,507 768,000
2015/04/06 1,505 1,526 1,491 1,499 282,600
2015/04/03 1,505 1,508 1,492 1,505 295,700
2015/04/02 1,500 1,515 1,488 1,505 440,300
2015/04/01 1,491 1,512 1,481 1,487 676,000
2015/03/31 1,514 1,532 1,473 1,480 699,800
2015/03/30 1,453 1,509 1,447 1,499 674,700
2015/03/27 1,481 1,485 1,449 1,462 819,400
2015/03/26 1,496 1,510 1,489 1,496 368,900
2015/03/25 1,470 1,521 1,470 1,508 628,500
2015/03/24 1,450 1,487 1,450 1,484 573,300
2015/03/23 1,466 1,479 1,452 1,462 476,700
2015/03/20 1,455 1,474 1,439 1,472 629,200
2015/03/19 1,465 1,465 1,441 1,457 464,500
2015/03/18 1,450 1,457 1,432 1,450 601,900
2015/03/17 1,485 1,485 1,451 1,455 432,300
2015/03/16 1,482 1,485 1,464 1,468 384,900
2015/03/13 1,487 1,498 1,472 1,479 848,200
2015/03/12 1,498 1,512 1,476 1,478 650,900
2015/03/11 1,462 1,495 1,458 1,476 544,500
2015/03/10 1,493 1,493 1,450 1,457 595,700
2015/03/09 1,494 1,494 1,470 1,476 526,900
2015/03/06 1,480 1,514 1,480 1,499 592,600
2015/03/05 1,490 1,511 1,486 1,496 474,500
2015/03/04 1,488 1,492 1,459 1,487 543,400
2015/03/03 1,505 1,508 1,481 1,487 800,100
2015/03/02 1,537 1,537 1,494 1,497 1,030,800
2015/02/27 1,565 1,569 1,529 1,537 978,200
2015/02/26 1,573 1,580 1,544 1,558 1,044,900
2015/02/25 1,579 1,591 1,572 1,591 880,400
2015/02/24 1,600 1,613 1,572 1,579 1,809,200
2015/02/23 1,654 1,696 1,653 1,694 1,838,400
2015/02/20 1,632 1,637 1,599 1,623 903,800
2015/02/19 1,559 1,614 1,555 1,613 1,463,800
2015/02/18 1,540 1,558 1,530 1,553 1,041,500
2015/02/17 1,529 1,541 1,517 1,524 468,800
2015/02/16 1,533 1,534 1,506 1,528 456,300
2015/02/13 1,554 1,555 1,510 1,517 654,600
2015/02/12 1,539 1,571 1,536 1,545 955,500
2015/02/10 1,510 1,536 1,510 1,525 569,500
2015/02/09 1,510 1,523 1,492 1,523 624,700
2015/02/06 1,508 1,534 1,491 1,502 990,800
2015/02/05 1,500 1,522 1,487 1,492 748,100
2015/02/04 1,499 1,523 1,485 1,493 842,300
2015/02/03 1,510 1,530 1,467 1,475 1,251,700
2015/02/02 1,505 1,510 1,465 1,503 1,156,900
2015/01/30 1,466 1,509 1,466 1,488 1,407,200
2015/01/29 1,419 1,473 1,419 1,452 1,147,500
2015/01/28 1,399 1,488 1,398 1,411 1,871,700
2015/01/27 1,361 1,406 1,357 1,406 770,600
2015/01/26 1,333 1,356 1,329 1,351 684,900
2015/01/23 1,334 1,348 1,320 1,339 463,600
2015/01/22 1,346 1,348 1,311 1,318 647,600
2015/01/21 1,380 1,380 1,336 1,349 660,000
2015/01/20 1,368 1,387 1,360 1,375 739,100
2015/01/19 1,374 1,378 1,356 1,378 379,600
2015/01/16 1,325 1,357 1,316 1,355 561,700
2015/01/15 1,340 1,363 1,325 1,357 597,500
2015/01/14 1,335 1,352 1,321 1,338 605,500
2015/01/13 1,360 1,364 1,306 1,347 893,600
2015/01/09 1,399 1,406 1,368 1,383 640,200
2015/01/08 1,395 1,413 1,384 1,395 738,300
2015/01/07 1,380 1,404 1,372 1,383 860,400
2015/01/06 1,440 1,445 1,385 1,385 993,400
2015/01/05 1,461 1,477 1,439 1,458 360,800

このページの先頭へ