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
2020/12/30 676 677 667 672 628,900
2020/12/29 672 682 669 677 735,600
2020/12/28 662 668 660 668 666,800
2020/12/25 658 662 657 661 376,500
2020/12/24 657 664 654 658 517,400
2020/12/23 655 657 652 654 468,900
2020/12/22 656 659 653 654 610,200
2020/12/21 671 673 660 666 835,200
2020/12/18 668 678 666 672 2,007,500
2020/12/17 676 678 666 669 805,200
2020/12/16 681 684 679 679 540,300
2020/12/15 688 690 680 681 749,100
2020/12/14 697 707 695 695 658,000
2020/12/11 689 701 683 701 702,500
2020/12/10 690 695 686 686 566,700
2020/12/09 692 693 685 691 787,200
2020/12/08 698 700 694 694 490,600
2020/12/07 712 714 700 700 669,400
2020/12/04 716 722 711 712 493,100
2020/12/03 715 723 713 723 602,700
2020/12/02 726 728 713 715 538,600
2020/12/01 712 722 708 722 719,500
2020/11/30 738 738 710 710 933,500
2020/11/27 747 751 737 740 629,100
2020/11/26 750 750 738 739 491,800
2020/11/25 780 781 752 752 698,300
2020/11/24 795 796 774 774 512,900
2020/11/20 780 785 778 782 274,100
2020/11/19 788 790 776 779 448,200
2020/11/18 795 800 786 793 383,800
2020/11/17 795 800 790 800 402,800
2020/11/16 800 805 796 798 438,500
2020/11/13 804 804 788 793 342,500
2020/11/12 808 813 800 806 450,100
2020/11/11 805 815 805 810 664,300
2020/11/10 789 796 780 796 639,600
2020/11/09 780 780 767 774 456,900
2020/11/06 771 785 769 781 403,200
2020/11/05 765 771 753 768 504,200
2020/11/04 778 780 767 770 385,600
2020/11/02 753 777 753 775 431,500
2020/10/30 763 768 747 752 469,300
2020/10/29 761 765 754 761 397,100
2020/10/28 767 773 763 770 210,200
2020/10/27 771 774 764 769 223,500
2020/10/26 777 782 771 777 282,800
2020/10/23 778 784 772 780 334,400
2020/10/22 791 791 777 778 269,400
2020/10/21 792 798 790 791 257,400
2020/10/20 793 797 788 790 446,800
2020/10/19 777 790 776 787 294,500
2020/10/16 774 778 769 769 223,100
2020/10/15 781 783 771 772 266,100
2020/10/14 793 794 784 786 286,100
2020/10/13 803 806 796 797 177,800
2020/10/12 800 802 795 800 197,900
2020/10/09 812 813 801 803 254,200
2020/10/08 810 813 805 808 306,700
2020/10/07 810 811 801 808 307,200
2020/10/06 808 813 804 813 264,200
2020/10/05 797 814 795 808 404,500
2020/10/02 807 813 786 787 439,100
2020/09/30 809 817 804 804 452,200
2020/09/29 808 813 795 809 654,600
2020/09/28 818 825 811 823 606,500
2020/09/25 820 827 811 812 475,700
2020/09/24 820 822 811 814 328,400
2020/09/23 811 824 803 821 638,500
2020/09/18 799 824 797 819 1,026,000
2020/09/17 804 812 799 799 477,100
2020/09/16 799 807 795 801 409,900
2020/09/15 799 799 789 797 299,700
2020/09/14 793 808 793 801 501,200
2020/09/11 789 793 784 789 449,700
2020/09/10 781 790 776 789 403,900
2020/09/09 782 791 778 788 409,500
2020/09/08 800 800 785 787 433,600
2020/09/07 803 809 798 801 241,300
2020/09/04 804 811 801 809 298,800
2020/09/03 817 821 807 807 460,300
2020/09/02 803 810 801 805 365,900
2020/09/01 805 810 799 808 439,500
2020/08/31 795 814 794 806 532,300
2020/08/28 793 805 784 786 508,800
2020/08/27 789 793 784 788 233,000
2020/08/26 783 794 783 794 316,700
2020/08/25 786 793 783 792 379,800
2020/08/24 775 780 769 773 274,200
2020/08/21 770 778 765 767 347,900
2020/08/20 763 775 763 770 358,300
2020/08/19 760 770 755 769 341,000
2020/08/18 771 774 762 764 375,400
2020/08/17 784 788 776 777 308,000
2020/08/14 790 792 785 791 390,100
2020/08/13 789 797 781 797 554,100
2020/08/12 768 791 768 787 619,800
2020/08/11 749 769 749 769 535,900
2020/08/07 744 747 738 746 353,600
2020/08/06 741 749 736 741 361,700
2020/08/05 746 746 730 743 528,000
2020/08/04 739 753 739 752 412,000
2020/08/03 718 746 718 738 630,000
2020/07/31 715 723 707 710 519,600
2020/07/30 742 742 714 715 528,700
2020/07/29 746 751 737 739 599,700
2020/07/28 771 775 743 744 1,044,700
2020/07/27 770 779 766 779 324,000
2020/07/22 776 787 773 773 541,800
2020/07/21 784 784 769 769 486,500
2020/07/20 783 789 774 788 333,100
2020/07/17 788 792 778 782 454,100
2020/07/16 808 816 786 788 587,800
2020/07/15 788 806 788 801 662,300
2020/07/14 797 797 778 778 385,100
2020/07/13 788 799 786 799 322,300
2020/07/10 785 788 774 775 429,000
2020/07/09 774 793 769 787 500,200
2020/07/08 778 791 775 775 418,000
2020/07/07 780 784 772 772 400,800
2020/07/06 775 791 773 789 441,800
2020/07/03 778 783 763 766 404,900
2020/07/02 779 785 772 778 512,200
2020/07/01 791 795 769 770 473,300
2020/06/30 797 803 793 795 385,300
2020/06/29 785 790 778 785 431,500
2020/06/26 781 788 778 788 376,200
2020/06/25 779 780 772 780 364,500
2020/06/24 788 792 781 781 366,800
2020/06/23 798 800 789 794 330,700
2020/06/22 797 804 791 791 425,000
2020/06/19 814 814 800 801 1,285,400
2020/06/18 811 814 805 807 464,500
2020/06/17 816 822 805 805 461,700
2020/06/16 816 824 811 822 482,600
2020/06/15 811 828 809 809 513,000
2020/06/12 824 831 808 817 738,600
2020/06/11 836 840 823 828 850,500
2020/06/10 832 842 829 839 527,200
2020/06/09 847 856 829 835 495,600
2020/06/08 821 837 819 837 559,900
2020/06/05 812 822 812 815 458,300
2020/06/04 819 823 811 817 535,300
2020/06/03 822 829 807 808 555,000
2020/06/02 806 823 804 818 730,300
2020/06/01 804 814 803 809 594,300
2020/05/29 827 834 807 808 1,028,100
2020/05/28 835 843 824 830 768,900
2020/05/27 816 842 815 842 584,300
2020/05/26 801 817 796 817 477,600
2020/05/25 804 804 791 796 387,300
2020/05/22 807 810 795 799 495,500
2020/05/21 813 813 804 809 385,100
2020/05/20 802 808 797 805 348,100
2020/05/19 809 813 794 805 434,400
2020/05/18 804 804 790 793 425,700
2020/05/15 818 819 800 804 554,100
2020/05/14 817 820 810 810 569,000
2020/05/13 807 817 804 812 441,700
2020/05/12 813 824 807 808 476,900
2020/05/11 799 812 792 809 442,100
2020/05/08 778 799 773 799 723,200
2020/05/07 788 794 755 763 888,400
2020/05/01 822 828 790 792 930,300
2020/04/30 833 839 827 832 827,300
2020/04/28 822 830 819 827 303,200
2020/04/27 813 832 809 820 380,000
2020/04/24 822 822 806 810 406,000
2020/04/23 805 827 802 827 349,700
2020/04/22 814 819 803 804 439,800
2020/04/21 820 826 813 815 494,800
2020/04/20 846 848 832 833 525,100
2020/04/17 861 869 847 852 405,100
2020/04/16 826 852 825 852 530,600
2020/04/15 837 837 824 832 599,800
2020/04/14 834 841 831 838 305,500
2020/04/13 827 838 817 829 327,100
2020/04/10 822 837 812 835 417,700
2020/04/09 815 824 801 816 510,200
2020/04/08 834 840 814 816 634,900
2020/04/07 822 837 808 834 538,500
2020/04/06 786 824 782 815 541,200
2020/04/03 804 833 790 795 689,400
2020/04/02 798 820 798 801 492,100
2020/04/01 830 849 811 819 542,900
2020/03/31 880 886 845 854 666,700
2020/03/30 870 888 846 888 1,147,400
2020/03/27 850 878 843 878 1,017,800
2020/03/26 816 829 806 828 716,000
2020/03/25 809 833 802 831 964,500
2020/03/24 806 815 779 793 1,254,500
2020/03/23 764 793 745 783 1,303,100
2020/03/19 759 763 743 754 1,435,100
2020/03/18 759 774 733 733 1,309,300
2020/03/17 700 768 691 756 1,268,100
2020/03/16 708 735 695 710 1,064,900
2020/03/13 715 727 694 710 1,565,900
2020/03/12 767 772 744 761 1,000,600
2020/03/11 775 795 771 785 954,300
2020/03/10 764 792 745 783 1,311,200
2020/03/09 800 803 776 778 1,059,800
2020/03/06 822 824 808 815 821,100
2020/03/05 828 837 823 831 680,800
2020/03/04 813 822 807 814 742,600
2020/03/03 832 832 816 819 897,600
2020/03/02 802 833 798 822 1,063,000
2020/02/28 828 833 811 822 1,514,800
2020/02/27 856 861 843 845 929,400
2020/02/26 858 866 855 861 679,200
2020/02/25 860 868 851 864 951,500
2020/02/21 876 886 876 881 518,200
2020/02/20 880 885 874 876 746,500
2020/02/19 879 881 874 875 751,400
2020/02/18 877 881 870 872 867,700
2020/02/17 892 895 879 882 917,700
2020/02/14 888 889 882 889 851,900
2020/02/13 891 891 882 887 1,415,600
2020/02/12 914 914 896 898 1,628,800
2020/02/10 925 927 918 924 996,400
2020/02/07 942 942 930 935 775,800
2020/02/06 943 954 942 943 1,148,100
2020/02/05 938 945 935 942 1,031,400
2020/02/04 935 958 935 951 716,800
2020/02/03 932 947 930 940 1,126,300
2020/01/31 945 960 925 930 1,615,000
2020/01/30 925 943 922 938 1,085,500
2020/01/29 936 942 927 932 1,089,700
2020/01/28 945 954 937 941 853,200
2020/01/27 940 949 933 944 1,091,400
2020/01/24 966 975 959 961 608,200
2020/01/23 964 972 962 969 830,300
2020/01/22 960 976 959 966 957,500
2020/01/21 960 970 956 960 895,600
2020/01/20 961 966 948 952 2,029,700
2020/01/17 1,006 1,011 932 957 3,158,900
2020/01/16 1,010 1,020 1,008 1,018 574,200
2020/01/15 1,012 1,022 1,008 1,019 394,000
2020/01/14 1,026 1,026 1,013 1,014 587,400
2020/01/10 1,039 1,046 1,032 1,037 551,600
2020/01/09 1,049 1,061 1,049 1,052 348,600
2020/01/08 1,038 1,048 1,029 1,039 376,900
2020/01/07 1,059 1,070 1,058 1,059 366,700
2020/01/06 1,058 1,063 1,047 1,053 505,600

このページの先頭へ