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
2022/12/30 755 769 755 765 395,100
2022/12/29 752 767 751 764 689,200
2022/12/28 740 754 740 753 462,600
2022/12/27 737 742 735 742 278,200
2022/12/26 750 750 732 739 352,200
2022/12/23 733 757 733 747 976,500
2022/12/22 726 731 723 728 325,200
2022/12/21 726 732 721 723 522,800
2022/12/20 733 736 714 726 792,500
2022/12/19 725 733 723 726 367,400
2022/12/16 730 743 725 735 817,300
2022/12/15 724 732 716 732 631,100
2022/12/14 717 722 714 716 350,600
2022/12/13 717 719 710 717 484,600
2022/12/12 717 722 709 713 545,200
2022/12/09 713 723 711 712 682,300
2022/12/08 710 711 701 711 756,400
2022/12/07 714 722 711 712 557,200
2022/12/06 715 719 709 718 670,000
2022/12/05 724 724 708 717 766,900
2022/12/02 728 731 714 728 1,182,200
2022/12/01 746 747 729 733 1,485,400
2022/11/30 759 764 752 753 1,264,000
2022/11/29 772 773 756 759 1,068,800
2022/11/28 764 780 763 776 1,124,200
2022/11/25 760 777 758 768 914,800
2022/11/24 741 752 736 752 978,000
2022/11/22 728 748 728 739 923,900
2022/11/21 720 724 716 721 579,200
2022/11/18 721 722 708 717 779,700
2022/11/17 716 722 715 717 492,200
2022/11/16 710 716 705 716 299,000
2022/11/15 718 722 709 712 378,600
2022/11/14 730 730 714 715 817,900
2022/11/11 739 746 730 738 816,900
2022/11/10 720 734 716 731 593,800
2022/11/09 724 728 719 722 374,400
2022/11/08 719 729 718 721 542,800
2022/11/07 708 719 703 716 894,300
2022/11/04 707 716 704 707 751,000
2022/11/02 716 718 708 712 851,200
2022/11/01 720 726 708 716 989,900
2022/10/31 690 721 683 716 2,713,300
2022/10/28 667 682 666 670 2,306,100
2022/10/27 672 685 669 672 725,300
2022/10/26 672 681 670 672 623,500
2022/10/25 674 674 668 670 454,700
2022/10/24 676 677 672 672 554,200
2022/10/21 676 683 672 675 511,600
2022/10/20 681 685 673 680 590,400
2022/10/19 664 684 656 678 736,000
2022/10/18 663 666 654 659 460,200
2022/10/17 656 660 649 660 838,000
2022/10/14 649 659 645 653 924,400
2022/10/13 645 646 632 639 1,163,200
2022/10/12 672 673 650 650 1,203,900
2022/10/11 683 684 671 672 1,143,700
2022/10/07 689 695 687 693 831,600
2022/10/06 707 712 699 702 839,800
2022/10/05 720 721 706 709 804,700
2022/10/04 717 738 714 714 1,072,800
2022/10/03 718 718 692 699 1,070,200
2022/09/30 732 745 723 723 865,300
2022/09/29 724 737 722 733 1,192,800
2022/09/28 743 751 739 747 691,800
2022/09/27 730 755 727 746 676,900
2022/09/26 741 756 734 736 975,600
2022/09/22 742 751 740 750 782,100
2022/09/21 758 762 733 746 2,058,500
2022/09/20 791 796 787 787 490,400
2022/09/16 777 784 771 783 490,100
2022/09/15 785 785 775 777 470,500
2022/09/14 800 800 785 785 684,400
2022/09/13 807 814 807 814 207,600
2022/09/12 813 813 805 812 320,500
2022/09/09 798 811 798 811 531,300
2022/09/08 796 811 793 806 506,200
2022/09/07 795 796 788 790 565,300
2022/09/06 804 806 799 803 251,200
2022/09/05 802 808 799 807 300,400
2022/09/02 805 809 802 806 444,600
2022/09/01 808 812 801 802 492,900
2022/08/31 812 816 808 812 834,200
2022/08/30 826 826 817 819 335,900
2022/08/29 804 821 795 816 628,900
2022/08/26 815 818 812 814 476,600
2022/08/25 828 836 821 823 639,000
2022/08/24 814 835 812 825 806,800
2022/08/23 824 824 808 812 612,700
2022/08/22 827 828 817 824 455,300
2022/08/19 830 830 812 823 452,700
2022/08/18 827 837 822 826 419,500
2022/08/17 818 825 813 823 469,400
2022/08/16 823 825 816 819 297,800
2022/08/15 831 833 824 826 409,600
2022/08/12 833 842 823 824 455,200
2022/08/10 819 828 812 828 469,100
2022/08/09 812 816 806 813 350,700
2022/08/08 800 815 798 812 468,500
2022/08/05 809 815 794 799 892,900
2022/08/04 839 839 818 818 738,200
2022/08/03 833 841 826 837 761,900
2022/08/02 836 862 833 834 1,475,900
2022/08/01 802 840 786 836 2,040,700
2022/07/29 793 793 785 786 839,800
2022/07/28 795 806 794 796 739,000
2022/07/27 791 796 787 787 355,500
2022/07/26 798 799 791 791 240,800
2022/07/25 792 802 792 792 383,100
2022/07/22 798 800 788 790 474,400
2022/07/21 803 807 801 801 417,700
2022/07/20 804 812 795 810 653,600
2022/07/19 823 823 798 805 857,000
2022/07/15 816 831 797 826 1,359,600
2022/07/14 801 802 790 793 379,900
2022/07/13 800 806 799 802 451,300
2022/07/12 807 808 797 801 438,400
2022/07/11 803 808 800 800 515,300
2022/07/08 778 801 776 795 878,600
2022/07/07 780 791 775 782 647,200
2022/07/06 805 811 781 791 746,500
2022/07/05 812 813 801 813 619,100
2022/07/04 791 815 787 810 847,700
2022/07/01 797 799 777 781 605,300
2022/06/30 804 804 787 791 726,400
2022/06/29 788 803 784 796 963,600
2022/06/28 772 782 769 782 558,700
2022/06/27 767 776 763 768 564,700
2022/06/24 773 774 763 763 323,300
2022/06/23 768 773 763 770 490,500
2022/06/22 764 766 759 760 403,600
2022/06/21 750 758 750 756 438,000
2022/06/20 752 758 747 753 429,200
2022/06/17 745 751 742 751 556,300
2022/06/16 748 760 745 753 522,300
2022/06/15 747 753 739 739 722,400
2022/06/14 752 760 745 747 681,700
2022/06/13 747 768 747 764 727,400
2022/06/10 745 753 741 747 670,100
2022/06/09 762 763 749 750 863,100
2022/06/08 767 768 761 764 481,000
2022/06/07 767 770 763 767 321,100
2022/06/06 765 768 762 765 377,600
2022/06/03 777 777 762 766 792,300
2022/06/02 776 785 768 777 603,100
2022/06/01 770 787 770 781 687,400
2022/05/31 774 786 770 774 1,334,300
2022/05/30 775 782 766 772 879,000
2022/05/27 800 805 785 790 430,700
2022/05/26 796 803 791 797 463,900
2022/05/25 778 807 778 796 856,200
2022/05/24 774 774 762 771 471,200
2022/05/23 777 779 770 773 370,300
2022/05/20 774 778 765 772 703,600
2022/05/19 773 775 761 769 588,600
2022/05/18 787 787 775 782 480,700
2022/05/17 794 800 782 786 517,700
2022/05/16 793 793 776 779 580,800
2022/05/13 793 795 770 795 711,700
2022/05/12 801 802 789 794 626,100
2022/05/11 796 806 782 800 749,900
2022/05/10 783 808 775 801 1,257,600
2022/05/09 783 787 774 784 543,700
2022/05/06 762 783 754 783 782,900
2022/05/02 744 764 741 758 612,600
2022/04/28 732 746 714 746 1,301,300
2022/04/27 758 762 744 745 908,800
2022/04/26 765 772 759 760 434,200
2022/04/25 760 768 760 767 294,500
2022/04/22 770 776 767 773 396,100
2022/04/21 794 796 777 779 374,300
2022/04/20 783 790 773 789 572,800
2022/04/19 778 783 769 777 433,300
2022/04/18 776 784 771 781 426,100
2022/04/15 779 788 774 780 340,600
2022/04/14 767 783 767 779 396,800
2022/04/13 772 774 758 768 463,700
2022/04/12 764 783 761 769 777,900
2022/04/11 761 767 754 766 690,800
2022/04/08 753 756 737 746 812,100
2022/04/07 758 762 751 761 541,900
2022/04/06 780 783 766 767 603,300
2022/04/05 795 797 774 777 777,300
2022/04/04 793 801 786 798 320,300
2022/04/01 780 790 768 789 557,800
2022/03/31 806 808 786 788 745,900
2022/03/30 827 829 801 809 881,700
2022/03/29 829 833 818 827 1,041,700
2022/03/28 828 836 824 831 503,200
2022/03/25 848 850 825 831 580,200
2022/03/24 857 867 845 848 493,400
2022/03/23 850 862 841 859 605,500
2022/03/22 839 844 833 840 543,300
2022/03/18 836 842 818 831 1,381,900
2022/03/17 813 841 813 841 989,800
2022/03/16 804 827 797 822 985,200
2022/03/15 776 796 774 794 785,700
2022/03/14 791 791 768 778 694,300
2022/03/11 795 799 785 788 774,300
2022/03/10 800 808 793 805 724,300
2022/03/09 832 835 793 802 1,208,600
2022/03/08 865 866 845 847 617,000
2022/03/07 859 870 851 865 697,200
2022/03/04 910 913 872 873 1,024,900
2022/03/03 902 909 898 904 371,800
2022/03/02 895 899 885 897 600,000
2022/03/01 897 909 893 907 886,800
2022/02/28 870 894 868 888 980,800
2022/02/25 871 881 855 870 912,900
2022/02/24 877 890 864 878 1,514,400
2022/02/22 829 861 826 859 1,559,500
2022/02/21 813 816 805 814 253,900
2022/02/18 806 812 805 808 447,300
2022/02/17 809 811 802 810 282,900
2022/02/16 804 810 802 806 317,300
2022/02/15 810 812 799 801 318,300
2022/02/14 808 811 795 810 427,000
2022/02/10 806 810 804 807 258,800
2022/02/09 799 811 797 805 339,700
2022/02/08 786 805 786 804 626,600
2022/02/07 789 794 784 784 479,300
2022/02/04 808 814 804 804 403,400
2022/02/03 796 804 794 801 476,800
2022/02/02 784 792 779 785 561,800
2022/02/01 781 796 766 793 994,300
2022/01/31 802 804 775 796 1,783,900
2022/01/28 816 824 812 817 518,500
2022/01/27 814 818 797 804 502,100
2022/01/26 828 833 815 816 390,300
2022/01/25 814 823 806 823 529,900
2022/01/24 818 821 812 817 335,600
2022/01/21 806 816 798 815 387,300
2022/01/20 801 813 800 803 543,800
2022/01/19 802 809 800 803 460,000
2022/01/18 813 819 807 809 292,100
2022/01/17 813 818 809 816 362,700
2022/01/14 818 818 806 811 379,500
2022/01/13 819 819 812 813 267,500
2022/01/12 811 822 811 819 346,000
2022/01/11 816 816 802 813 344,100
2022/01/07 809 816 808 809 317,600
2022/01/06 813 814 805 809 310,600
2022/01/05 819 819 805 811 348,300
2022/01/04 811 814 807 810 336,800

このページの先頭へ