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
2021/12/30 796 813 796 810 312,500
2021/12/29 811 815 796 800 364,100
2021/12/28 810 814 802 805 323,000
2021/12/27 800 805 793 803 312,700
2021/12/24 800 802 794 796 295,600
2021/12/23 808 808 801 807 253,000
2021/12/22 810 814 803 805 426,500
2021/12/21 818 823 811 816 548,400
2021/12/20 817 817 804 806 638,300
2021/12/17 823 830 822 830 552,000
2021/12/16 821 823 816 822 385,200
2021/12/15 817 824 815 816 329,700
2021/12/14 823 829 820 821 430,500
2021/12/13 834 834 816 821 390,500
2021/12/10 824 833 822 830 669,100
2021/12/09 811 824 811 818 327,100
2021/12/08 823 826 816 816 502,000
2021/12/07 822 823 808 818 777,800
2021/12/06 793 824 790 821 1,396,000
2021/12/03 775 785 764 783 813,800
2021/12/02 754 779 754 775 837,700
2021/12/01 770 774 756 761 877,800
2021/11/30 765 771 753 755 996,800
2021/11/29 758 761 750 754 549,500
2021/11/26 770 773 760 765 625,100
2021/11/25 755 773 754 771 535,400
2021/11/24 763 769 757 760 701,100
2021/11/22 763 766 744 752 613,300
2021/11/19 735 752 734 752 679,000
2021/11/18 729 747 725 742 819,700
2021/11/17 723 728 722 726 548,100
2021/11/16 728 732 721 725 471,500
2021/11/15 718 722 715 721 393,400
2021/11/12 707 714 705 713 380,900
2021/11/11 701 712 697 705 490,900
2021/11/10 698 704 687 698 484,000
2021/11/09 697 700 690 691 574,100
2021/11/08 702 702 690 701 632,200
2021/11/05 711 713 698 698 1,059,300
2021/11/04 714 731 702 719 1,561,200
2021/11/02 727 729 708 710 919,300
2021/11/01 727 732 710 717 1,039,500
2021/10/29 744 744 728 742 640,200
2021/10/28 743 755 733 745 2,001,400
2021/10/27 767 768 748 749 530,700
2021/10/26 755 775 755 768 570,000
2021/10/25 762 767 755 755 488,000
2021/10/22 750 757 748 751 337,700
2021/10/21 760 762 754 754 236,700
2021/10/20 766 766 754 756 375,100
2021/10/19 755 763 753 756 255,200
2021/10/18 750 754 745 754 339,900
2021/10/15 753 759 750 751 360,200
2021/10/14 750 758 743 749 533,700
2021/10/13 764 768 756 760 450,700
2021/10/12 772 775 759 759 480,900
2021/10/11 787 787 773 779 342,500
2021/10/08 794 797 779 781 469,600
2021/10/07 805 805 785 789 653,300
2021/10/06 775 808 775 806 833,900
2021/10/05 771 779 768 772 579,100
2021/10/04 766 773 765 772 396,600
2021/10/01 771 774 759 763 754,000
2021/09/30 790 794 774 776 746,900
2021/09/29 794 794 781 791 990,200
2021/09/28 815 815 801 808 631,500
2021/09/27 824 824 816 816 430,800
2021/09/24 824 826 817 824 523,900
2021/09/22 825 828 811 812 642,900
2021/09/21 818 833 818 827 721,100
2021/09/17 810 823 806 821 762,200
2021/09/16 810 810 803 809 556,100
2021/09/15 811 814 799 801 498,300
2021/09/14 825 825 813 818 608,000
2021/09/13 812 826 812 823 465,800
2021/09/10 818 824 809 824 1,082,600
2021/09/09 779 824 778 822 2,221,000
2021/09/08 766 768 762 764 475,500
2021/09/07 774 775 765 766 566,200
2021/09/06 779 782 771 771 662,200
2021/09/03 775 787 775 775 609,000
2021/09/02 774 782 770 780 418,200
2021/09/01 768 777 767 769 330,700
2021/08/31 766 776 763 771 404,900
2021/08/30 769 775 766 775 242,200
2021/08/27 764 770 764 766 254,900
2021/08/26 770 771 764 769 352,000
2021/08/25 760 770 760 766 226,800
2021/08/24 761 769 760 766 331,400
2021/08/23 759 765 756 761 510,100
2021/08/20 750 756 747 753 470,400
2021/08/19 754 757 745 745 436,900
2021/08/18 754 764 754 760 531,500
2021/08/17 752 752 743 750 571,900
2021/08/16 745 750 743 749 394,900
2021/08/13 745 751 744 749 417,500
2021/08/12 754 754 747 751 462,800
2021/08/11 745 755 737 751 682,000
2021/08/10 746 746 737 741 557,300
2021/08/06 740 745 737 741 338,700
2021/08/05 723 745 723 741 860,200
2021/08/04 734 734 720 722 688,200
2021/08/03 723 735 713 731 1,189,400
2021/08/02 722 731 711 726 1,116,900
2021/07/30 767 768 705 722 1,617,800
2021/07/29 763 773 759 766 809,100
2021/07/28 766 767 759 763 362,100
2021/07/27 768 771 763 769 268,200
2021/07/26 764 765 758 764 272,300
2021/07/21 763 765 756 757 224,400
2021/07/20 748 759 746 759 355,900
2021/07/19 760 762 751 755 307,400
2021/07/16 770 775 765 765 264,100
2021/07/15 781 786 767 768 399,000
2021/07/14 763 780 762 777 421,000
2021/07/13 761 768 758 766 341,900
2021/07/12 755 759 753 754 482,200
2021/07/09 734 746 727 745 892,800
2021/07/08 742 745 738 741 520,100
2021/07/07 748 751 744 744 428,600
2021/07/06 749 753 745 750 412,500
2021/07/05 750 754 749 749 298,900
2021/07/02 755 758 752 756 396,200
2021/07/01 755 758 752 753 377,800
2021/06/30 762 765 756 756 377,200
2021/06/29 776 776 763 763 632,000
2021/06/28 772 781 766 776 585,100
2021/06/25 764 766 759 762 500,700
2021/06/24 755 766 753 759 422,900
2021/06/23 768 771 759 762 507,600
2021/06/22 765 781 761 776 787,400
2021/06/21 757 757 747 751 521,700
2021/06/18 759 769 754 767 573,800
2021/06/17 764 767 758 762 460,500
2021/06/16 768 773 759 761 679,700
2021/06/15 761 768 760 762 446,300
2021/06/14 761 761 749 757 435,000
2021/06/11 753 759 745 752 545,600
2021/06/10 756 759 750 754 424,100
2021/06/09 754 756 751 752 336,200
2021/06/08 731 751 729 751 310,300
2021/06/07 734 735 731 734 497,900
2021/06/04 738 741 734 739 244,400
2021/06/03 737 744 732 735 392,200
2021/06/02 735 739 730 734 391,000
2021/06/01 741 742 731 736 378,200
2021/05/31 742 747 733 736 395,900
2021/05/28 740 748 738 747 355,300
2021/05/27 753 754 731 731 843,800
2021/05/26 765 765 751 752 665,900
2021/05/25 781 782 772 777 418,100
2021/05/24 772 784 771 777 245,800
2021/05/21 775 775 767 773 269,000
2021/05/20 783 790 775 776 241,600
2021/05/19 777 784 777 784 355,800
2021/05/18 783 785 778 778 327,600
2021/05/17 786 792 782 790 211,300
2021/05/14 790 792 783 785 247,100
2021/05/13 790 794 779 779 366,500
2021/05/12 801 806 788 794 650,900
2021/05/11 818 825 807 810 461,500
2021/05/10 825 825 813 817 373,300
2021/05/07 824 830 820 822 399,600
2021/05/06 804 818 800 815 507,300
2021/04/30 806 814 796 800 579,900
2021/04/28 795 823 791 803 538,100
2021/04/27 796 798 791 794 357,700
2021/04/26 815 817 797 797 632,000
2021/04/23 808 816 808 813 284,600
2021/04/22 815 818 806 812 320,400
2021/04/21 803 812 802 808 576,500
2021/04/20 808 816 803 811 574,100
2021/04/19 816 818 808 808 239,200
2021/04/16 811 816 804 816 247,500
2021/04/15 817 822 812 812 202,400
2021/04/14 814 814 799 812 497,200
2021/04/13 837 844 816 817 424,700
2021/04/12 828 839 826 836 253,600
2021/04/09 821 831 817 828 408,500
2021/04/08 837 837 812 819 603,500
2021/04/07 829 838 828 838 433,000
2021/04/06 847 847 829 831 376,100
2021/04/05 838 850 828 847 441,400
2021/04/02 851 854 833 838 465,200
2021/04/01 860 865 846 847 599,200
2021/03/31 855 863 851 860 909,200
2021/03/30 870 877 856 862 1,267,200
2021/03/29 910 910 871 887 1,097,400
2021/03/26 896 906 893 900 801,000
2021/03/25 888 909 884 894 842,700
2021/03/24 905 905 873 873 736,900
2021/03/23 921 930 902 906 1,035,100
2021/03/22 908 930 906 920 1,169,300
2021/03/19 903 911 888 906 1,763,900
2021/03/18 841 914 836 900 3,317,900
2021/03/17 846 855 842 847 464,600
2021/03/16 851 857 848 850 534,700
2021/03/15 834 852 832 849 671,400
2021/03/12 826 830 814 826 650,000
2021/03/11 823 834 815 828 566,000
2021/03/10 825 840 819 820 616,900
2021/03/09 812 833 807 832 766,100
2021/03/08 795 804 789 802 496,900
2021/03/05 781 788 775 788 493,200
2021/03/04 767 774 761 773 548,900
2021/03/03 762 771 759 766 521,700
2021/03/02 760 764 754 764 558,500
2021/03/01 740 760 739 759 397,200
2021/02/26 748 752 740 743 1,008,100
2021/02/25 759 760 750 750 400,000
2021/02/24 768 769 752 755 399,200
2021/02/22 765 771 761 761 297,600
2021/02/19 776 777 759 759 533,200
2021/02/18 775 778 770 775 399,400
2021/02/17 764 772 761 771 420,100
2021/02/16 762 763 755 759 311,200
2021/02/15 760 762 755 757 489,800
2021/02/12 756 758 752 756 365,600
2021/02/10 754 761 752 756 342,500
2021/02/09 760 763 754 759 410,200
2021/02/08 748 759 747 759 509,500
2021/02/05 740 751 740 751 516,700
2021/02/04 732 740 732 737 357,200
2021/02/03 734 742 730 738 488,400
2021/02/02 730 742 728 732 553,500
2021/02/01 721 741 717 727 924,400
2021/01/29 736 742 709 711 1,303,500
2021/01/28 729 747 724 735 1,766,600
2021/01/27 750 757 747 751 774,100
2021/01/26 734 751 730 750 923,200
2021/01/25 731 734 723 729 589,000
2021/01/22 726 730 718 728 543,800
2021/01/21 734 744 731 731 699,200
2021/01/20 725 735 722 733 456,800
2021/01/19 726 737 718 733 583,600
2021/01/18 721 728 719 723 447,500
2021/01/15 723 728 719 720 566,000
2021/01/14 716 724 714 723 737,700
2021/01/13 741 741 716 716 752,900
2021/01/12 717 745 714 741 991,300
2021/01/08 713 720 704 718 771,800
2021/01/07 722 727 716 716 676,600
2021/01/06 690 712 686 708 818,300
2021/01/05 680 692 678 692 631,100
2021/01/04 681 683 669 681 441,400

このページの先頭へ