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
2016/12/30 1,182 1,196 1,178 1,184 737,000
2016/12/29 1,230 1,233 1,194 1,195 964,800
2016/12/28 1,220 1,240 1,217 1,231 586,900
2016/12/27 1,207 1,225 1,206 1,217 526,700
2016/12/26 1,226 1,227 1,214 1,214 522,300
2016/12/22 1,233 1,236 1,216 1,231 1,197,000
2016/12/21 1,244 1,256 1,239 1,243 1,194,900
2016/12/20 1,251 1,257 1,231 1,235 949,100
2016/12/19 1,235 1,253 1,227 1,252 891,600
2016/12/16 1,228 1,236 1,218 1,231 1,197,500
2016/12/15 1,220 1,229 1,201 1,225 1,335,900
2016/12/14 1,213 1,236 1,208 1,219 1,274,700
2016/12/13 1,188 1,212 1,178 1,209 1,245,400
2016/12/12 1,203 1,217 1,192 1,200 1,495,300
2016/12/09 1,217 1,217 1,175 1,189 2,225,300
2016/12/08 1,165 1,220 1,145 1,205 3,114,700
2016/12/07 1,105 1,157 1,088 1,157 2,322,100
2016/12/06 1,054 1,117 1,052 1,117 2,228,000
2016/12/05 1,070 1,076 1,036 1,038 1,370,900
2016/12/02 1,070 1,077 1,063 1,073 1,678,800
2016/12/01 1,103 1,108 1,070 1,074 1,645,700
2016/11/30 1,122 1,153 1,091 1,091 14,089,000
2016/11/29 1,075 1,108 1,069 1,108 1,629,800
2016/11/28 1,065 1,079 1,051 1,075 1,454,900
2016/11/25 1,058 1,073 1,057 1,065 1,014,300
2016/11/24 1,048 1,059 1,034 1,055 1,615,600
2016/11/22 1,025 1,048 1,016 1,030 2,036,400
2016/11/21 1,019 1,027 1,016 1,024 1,319,700
2016/11/18 1,009 1,020 1,000 1,000 1,307,600
2016/11/17 1,002 1,012 991 1,010 1,205,900
2016/11/16 1,000 1,008 992 1,001 1,353,500
2016/11/15 969 997 967 991 2,617,100
2016/11/14 964 983 961 976 1,711,700
2016/11/11 1,001 1,004 946 946 2,657,700
2016/11/10 1,005 1,007 987 996 1,625,300
2016/11/09 989 1,006 937 960 1,894,700
2016/11/08 1,001 1,003 985 985 1,054,200
2016/11/07 1,004 1,018 997 1,003 1,210,900
2016/11/04 1,008 1,016 988 991 1,332,100
2016/11/02 1,024 1,033 1,010 1,022 1,410,600
2016/11/01 988 1,035 982 1,031 1,701,700
2016/10/31 1,000 1,012 984 988 1,740,700
2016/10/28 998 1,019 995 1,010 2,325,000
2016/10/27 986 993 971 978 1,164,300
2016/10/26 975 986 971 984 1,313,200
2016/10/25 965 981 964 968 859,200
2016/10/24 989 989 961 963 1,287,400
2016/10/21 968 986 965 983 1,603,100
2016/10/20 954 966 946 966 1,574,600
2016/10/19 944 951 941 945 1,019,400
2016/10/18 946 960 933 941 1,676,300
2016/10/17 934 952 932 946 1,325,500
2016/10/14 946 953 938 942 1,254,600
2016/10/13 959 976 943 949 1,801,200
2016/10/12 944 963 941 950 1,770,700
2016/10/11 952 963 938 942 1,026,100
2016/10/07 942 952 937 945 1,074,900
2016/10/06 963 965 942 945 1,676,100
2016/10/05 963 965 952 955 1,156,900
2016/10/04 975 977 960 963 1,264,200
2016/10/03 1,005 1,007 966 970 1,951,700
2016/09/30 1,010 1,010 992 995 1,186,900
2016/09/29 1,030 1,040 1,024 1,025 1,043,700
2016/09/28 1,050 1,053 1,024 1,031 723,100
2016/09/27 1,028 1,058 1,017 1,058 988,100
2016/09/26 1,055 1,062 1,033 1,036 1,018,600
2016/09/23 1,091 1,092 1,055 1,058 1,149,400
2016/09/21 1,067 1,088 1,051 1,087 1,231,800
2016/09/20 1,051 1,076 1,048 1,064 1,094,200
2016/09/16 1,046 1,054 1,031 1,051 1,144,300
2016/09/15 1,041 1,050 1,017 1,025 1,303,000
2016/09/14 1,063 1,081 1,053 1,071 844,100
2016/09/13 1,094 1,100 1,067 1,069 634,800
2016/09/12 1,056 1,096 1,056 1,083 1,160,400
2016/09/09 1,078 1,088 1,066 1,080 882,600
2016/09/08 1,104 1,108 1,082 1,092 1,053,800
2016/09/07 1,062 1,115 1,058 1,113 1,708,000
2016/09/06 1,044 1,060 1,042 1,056 605,600
2016/09/05 1,055 1,079 1,049 1,052 1,454,700
2016/09/02 1,006 1,046 981 1,041 1,516,400
2016/09/01 995 1,010 989 1,006 1,110,000
2016/08/31 961 989 953 986 1,208,500
2016/08/30 940 952 935 946 649,400
2016/08/29 946 955 940 952 598,800
2016/08/26 950 958 932 932 862,900
2016/08/25 962 964 939 945 922,200
2016/08/24 961 974 951 959 590,700
2016/08/23 945 964 939 961 805,400
2016/08/22 930 945 928 943 641,500
2016/08/19 928 931 914 929 1,006,300
2016/08/18 970 971 928 928 1,413,200
2016/08/17 985 992 971 976 1,242,400
2016/08/16 1,020 1,022 989 991 793,100
2016/08/15 1,026 1,042 1,020 1,022 670,700
2016/08/12 994 1,052 991 1,036 1,915,600
2016/08/10 1,000 1,003 973 979 698,800
2016/08/09 1,003 1,013 991 994 828,600
2016/08/08 1,013 1,016 998 1,010 881,600
2016/08/05 1,010 1,013 996 1,003 1,118,200
2016/08/04 975 998 964 996 1,489,200
2016/08/03 999 999 968 971 1,444,200
2016/08/02 1,040 1,040 1,011 1,016 1,194,800
2016/08/01 1,060 1,062 1,041 1,054 1,054,500
2016/07/29 1,100 1,100 1,051 1,077 1,391,800
2016/07/28 1,137 1,138 1,096 1,096 1,079,000
2016/07/27 1,162 1,169 1,140 1,145 591,000
2016/07/26 1,180 1,184 1,147 1,152 561,400
2016/07/25 1,170 1,191 1,164 1,181 602,700
2016/07/22 1,161 1,185 1,154 1,160 589,900
2016/07/21 1,159 1,172 1,149 1,172 762,400
2016/07/20 1,161 1,175 1,143 1,158 616,300
2016/07/19 1,134 1,165 1,126 1,163 1,025,400
2016/07/15 1,122 1,135 1,117 1,123 878,900
2016/07/14 1,128 1,133 1,115 1,121 678,500
2016/07/13 1,140 1,140 1,116 1,118 1,211,700
2016/07/12 1,140 1,153 1,127 1,127 866,100
2016/07/11 1,163 1,164 1,119 1,125 1,197,900
2016/07/08 1,189 1,190 1,142 1,142 638,900
2016/07/07 1,161 1,198 1,156 1,190 735,800
2016/07/06 1,172 1,182 1,159 1,171 524,100
2016/07/05 1,189 1,199 1,182 1,190 500,400
2016/07/04 1,171 1,201 1,166 1,196 681,700
2016/07/01 1,219 1,222 1,179 1,184 818,900
2016/06/30 1,228 1,233 1,197 1,206 1,312,400
2016/06/29 1,215 1,237 1,200 1,233 1,153,100
2016/06/28 1,155 1,209 1,144 1,195 867,300
2016/06/27 1,113 1,182 1,113 1,175 1,177,400
2016/06/24 1,193 1,203 1,084 1,095 1,183,300
2016/06/23 1,176 1,191 1,165 1,184 564,400
2016/06/22 1,201 1,201 1,173 1,180 689,800
2016/06/21 1,188 1,212 1,184 1,208 914,900
2016/06/20 1,172 1,211 1,172 1,199 1,106,600
2016/06/17 1,153 1,166 1,146 1,153 954,400
2016/06/16 1,160 1,179 1,143 1,145 975,200
2016/06/15 1,171 1,178 1,155 1,170 550,900
2016/06/14 1,196 1,204 1,170 1,175 860,400
2016/06/13 1,224 1,224 1,192 1,194 759,900
2016/06/10 1,264 1,266 1,229 1,242 736,100
2016/06/09 1,251 1,278 1,251 1,261 870,500
2016/06/08 1,228 1,250 1,221 1,250 836,100
2016/06/07 1,235 1,260 1,229 1,258 761,100
2016/06/06 1,235 1,256 1,218 1,256 778,400
2016/06/03 1,245 1,255 1,224 1,230 604,000
2016/06/02 1,270 1,281 1,247 1,248 596,900
2016/06/01 1,310 1,313 1,276 1,281 722,000
2016/05/31 1,279 1,323 1,278 1,321 1,453,200
2016/05/30 1,272 1,284 1,256 1,279 416,500
2016/05/27 1,274 1,279 1,255 1,266 728,300
2016/05/26 1,274 1,280 1,261 1,264 921,400
2016/05/25 1,254 1,266 1,243 1,244 524,600
2016/05/24 1,246 1,260 1,234 1,240 729,300
2016/05/23 1,264 1,270 1,237 1,248 846,200
2016/05/20 1,273 1,280 1,257 1,274 804,300
2016/05/19 1,313 1,315 1,273 1,275 722,200
2016/05/18 1,299 1,324 1,296 1,304 548,900
2016/05/17 1,296 1,320 1,290 1,319 586,400
2016/05/16 1,302 1,311 1,283 1,288 733,200
2016/05/13 1,332 1,349 1,309 1,309 707,500
2016/05/12 1,321 1,335 1,309 1,334 1,025,000
2016/05/11 1,348 1,374 1,345 1,357 478,900
2016/05/10 1,323 1,354 1,303 1,342 904,700
2016/05/09 1,351 1,352 1,329 1,334 520,200
2016/05/06 1,340 1,376 1,332 1,338 1,323,900
2016/05/02 1,300 1,343 1,300 1,337 1,097,400
2016/04/28 1,399 1,443 1,352 1,359 1,420,900
2016/04/27 1,440 1,447 1,398 1,402 1,003,200
2016/04/26 1,452 1,464 1,431 1,440 527,000
2016/04/25 1,456 1,456 1,435 1,453 423,400
2016/04/22 1,431 1,460 1,431 1,450 484,500
2016/04/21 1,467 1,469 1,444 1,456 599,600
2016/04/20 1,455 1,463 1,435 1,449 602,000
2016/04/19 1,428 1,459 1,428 1,440 973,100
2016/04/18 1,448 1,464 1,392 1,398 1,337,300
2016/04/15 1,470 1,498 1,465 1,495 550,700
2016/04/14 1,470 1,505 1,437 1,500 1,116,300
2016/04/13 1,465 1,484 1,457 1,465 558,600
2016/04/12 1,458 1,487 1,452 1,461 676,600
2016/04/11 1,462 1,479 1,434 1,456 611,600
2016/04/08 1,438 1,509 1,419 1,482 668,700
2016/04/07 1,461 1,487 1,449 1,459 622,400
2016/04/06 1,417 1,499 1,397 1,478 1,340,300
2016/04/05 1,438 1,448 1,422 1,424 614,200
2016/04/04 1,445 1,487 1,442 1,451 725,900
2016/04/01 1,507 1,507 1,426 1,433 841,900
2016/03/31 1,499 1,519 1,485 1,509 689,700
2016/03/30 1,512 1,528 1,498 1,499 320,100
2016/03/29 1,510 1,540 1,509 1,523 542,800
2016/03/28 1,488 1,535 1,488 1,534 782,400
2016/03/25 1,466 1,502 1,462 1,491 736,800
2016/03/24 1,477 1,479 1,445 1,454 729,800
2016/03/23 1,469 1,489 1,461 1,477 909,500
2016/03/22 1,463 1,479 1,445 1,465 786,500
2016/03/18 1,448 1,480 1,429 1,440 948,000
2016/03/17 1,491 1,504 1,432 1,444 1,276,400
2016/03/16 1,495 1,510 1,481 1,482 772,200
2016/03/15 1,506 1,522 1,498 1,505 839,800
2016/03/14 1,498 1,516 1,487 1,506 833,800
2016/03/11 1,512 1,526 1,493 1,501 1,717,300
2016/03/10 1,600 1,600 1,479 1,543 1,631,200
2016/03/09 1,663 1,697 1,651 1,655 393,800
2016/03/08 1,715 1,724 1,673 1,685 338,600
2016/03/07 1,768 1,768 1,713 1,722 778,800
2016/03/04 1,744 1,795 1,724 1,781 656,300
2016/03/03 1,661 1,745 1,661 1,744 839,800
2016/03/02 1,700 1,705 1,653 1,686 612,200
2016/03/01 1,606 1,670 1,606 1,653 565,000
2016/02/29 1,677 1,677 1,616 1,620 724,000
2016/02/26 1,661 1,670 1,645 1,658 609,700
2016/02/25 1,600 1,659 1,600 1,651 513,400
2016/02/24 1,595 1,618 1,574 1,587 616,400
2016/02/23 1,627 1,646 1,610 1,614 474,900
2016/02/22 1,622 1,627 1,594 1,625 410,100
2016/02/19 1,629 1,653 1,601 1,632 347,700
2016/02/18 1,667 1,668 1,621 1,634 546,800
2016/02/17 1,632 1,680 1,595 1,626 568,000
2016/02/16 1,673 1,683 1,639 1,643 657,300
2016/02/15 1,627 1,704 1,611 1,695 943,000
2016/02/12 1,564 1,607 1,551 1,566 1,140,700
2016/02/10 1,670 1,682 1,568 1,595 712,600
2016/02/09 1,691 1,705 1,658 1,669 489,500
2016/02/08 1,681 1,759 1,681 1,751 780,500
2016/02/05 1,694 1,707 1,674 1,696 600,400
2016/02/04 1,752 1,764 1,710 1,724 769,600
2016/02/03 1,780 1,798 1,745 1,789 547,900
2016/02/02 1,754 1,824 1,751 1,820 782,400
2016/02/01 1,761 1,807 1,746 1,782 636,400
2016/01/29 1,714 1,739 1,665 1,732 973,800
2016/01/28 1,702 1,717 1,682 1,687 928,000
2016/01/27 1,706 1,762 1,694 1,737 763,100
2016/01/26 1,702 1,717 1,669 1,669 528,400
2016/01/25 1,725 1,733 1,691 1,728 631,500
2016/01/22 1,634 1,682 1,613 1,677 651,600
2016/01/21 1,633 1,660 1,572 1,572 789,200
2016/01/20 1,733 1,733 1,630 1,633 672,200
2016/01/19 1,745 1,764 1,714 1,731 393,400
2016/01/18 1,717 1,758 1,717 1,751 431,600
2016/01/15 1,761 1,776 1,740 1,757 477,100
2016/01/14 1,747 1,760 1,713 1,743 446,400
2016/01/13 1,774 1,791 1,747 1,789 592,800
2016/01/12 1,820 1,835 1,759 1,759 778,200
2016/01/08 1,893 1,907 1,832 1,835 846,400
2016/01/07 1,883 1,927 1,874 1,893 829,900
2016/01/06 1,889 1,928 1,877 1,891 1,202,300
2016/01/05 1,834 1,872 1,825 1,870 567,100
2016/01/04 1,873 1,881 1,837 1,844 533,600

このページの先頭へ