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
2023/12/29 1,007 1,018 1,001 1,014 579,300
2023/12/28 1,008 1,011 998 1,005 310,400
2023/12/27 985 1,007 983 1,005 672,000
2023/12/26 991 992 978 984 493,000
2023/12/25 996 1,001 985 988 448,600
2023/12/22 977 991 977 988 586,800
2023/12/21 988 990 974 976 675,100
2023/12/20 1,005 1,006 988 989 775,200
2023/12/19 1,002 1,007 992 1,003 619,100
2023/12/18 1,009 1,012 994 1,008 772,400
2023/12/15 1,031 1,037 1,009 1,019 932,800
2023/12/14 1,083 1,090 1,037 1,041 808,300
2023/12/13 1,074 1,086 1,059 1,070 835,100
2023/12/12 1,095 1,095 1,070 1,075 698,200
2023/12/11 1,064 1,096 1,055 1,096 925,500
2023/12/08 1,070 1,077 1,052 1,057 661,800
2023/12/07 1,038 1,068 1,038 1,068 613,900
2023/12/06 1,020 1,053 1,018 1,052 832,800
2023/12/05 1,022 1,025 1,012 1,016 639,600
2023/12/04 1,030 1,044 1,020 1,026 439,600
2023/12/01 1,035 1,044 1,030 1,035 682,000
2023/11/30 1,019 1,031 1,017 1,023 574,500
2023/11/29 1,025 1,036 1,016 1,025 392,900
2023/11/28 1,028 1,028 1,014 1,019 321,500
2023/11/27 1,024 1,031 1,014 1,023 365,700
2023/11/24 1,037 1,038 1,020 1,025 351,300
2023/11/22 1,015 1,033 1,011 1,027 494,600
2023/11/21 1,026 1,028 1,011 1,018 584,700
2023/11/20 1,053 1,055 1,026 1,029 540,500
2023/11/17 1,030 1,049 1,030 1,049 467,300
2023/11/16 1,033 1,047 1,021 1,026 469,800
2023/11/15 1,055 1,070 1,032 1,033 688,700
2023/11/14 1,057 1,057 1,038 1,053 362,500
2023/11/13 1,045 1,051 1,034 1,051 366,500
2023/11/10 1,038 1,045 1,028 1,040 483,600
2023/11/09 1,020 1,041 1,006 1,040 639,900
2023/11/08 1,095 1,097 1,024 1,028 1,368,400
2023/11/07 1,136 1,140 1,090 1,090 701,800
2023/11/06 1,142 1,145 1,129 1,136 959,900
2023/11/02 1,094 1,128 1,092 1,126 1,103,800
2023/11/01 1,089 1,116 1,059 1,094 2,367,400
2023/10/31 1,034 1,034 1,007 1,029 797,500
2023/10/30 1,029 1,040 1,019 1,023 2,411,200
2023/10/27 1,032 1,032 1,014 1,025 914,100
2023/10/26 1,027 1,037 1,017 1,032 662,700
2023/10/25 1,023 1,041 1,015 1,027 575,000
2023/10/24 1,020 1,021 994 1,009 570,300
2023/10/23 1,030 1,038 1,021 1,022 450,100
2023/10/20 1,029 1,047 1,017 1,020 425,300
2023/10/19 1,016 1,032 1,014 1,027 381,200
2023/10/18 1,034 1,036 1,017 1,027 482,000
2023/10/17 1,033 1,047 1,022 1,027 440,400
2023/10/16 1,036 1,047 1,016 1,021 603,200
2023/10/13 1,024 1,043 1,023 1,037 629,800
2023/10/12 1,035 1,040 1,029 1,033 681,000
2023/10/11 1,023 1,035 1,013 1,021 545,600
2023/10/10 1,021 1,029 1,006 1,021 738,000
2023/10/06 981 1,007 979 992 762,100
2023/10/05 967 978 951 975 903,100
2023/10/04 963 972 940 941 1,050,600
2023/10/03 998 1,010 981 982 980,900
2023/10/02 1,048 1,052 1,017 1,017 729,500
2023/09/29 1,060 1,063 1,017 1,024 896,500
2023/09/28 1,053 1,069 1,033 1,063 1,076,600
2023/09/27 1,090 1,090 1,054 1,079 880,500
2023/09/26 1,085 1,106 1,073 1,093 904,700
2023/09/25 1,087 1,096 1,067 1,078 1,026,600
2023/09/22 1,068 1,069 1,047 1,057 895,900
2023/09/21 1,060 1,084 1,055 1,074 718,900
2023/09/20 1,121 1,123 1,063 1,064 1,183,600
2023/09/19 1,123 1,125 1,101 1,113 802,100
2023/09/15 1,100 1,127 1,099 1,122 1,153,000
2023/09/14 1,085 1,096 1,083 1,095 847,000
2023/09/13 1,072 1,077 1,063 1,077 580,700
2023/09/12 1,050 1,072 1,048 1,066 824,200
2023/09/11 1,045 1,057 1,038 1,044 535,900
2023/09/08 1,028 1,050 1,028 1,040 685,500
2023/09/07 1,039 1,043 1,034 1,038 708,300
2023/09/06 1,041 1,053 1,037 1,040 616,300
2023/09/05 1,038 1,040 1,028 1,040 606,600
2023/09/04 1,055 1,055 1,037 1,041 645,000
2023/09/01 1,050 1,059 1,041 1,055 433,400
2023/08/31 1,051 1,060 1,047 1,050 590,900
2023/08/30 1,066 1,069 1,055 1,058 654,000
2023/08/29 1,050 1,072 1,045 1,065 836,500
2023/08/28 1,030 1,044 1,029 1,043 690,000
2023/08/25 1,018 1,024 1,010 1,022 442,900
2023/08/24 1,025 1,033 1,019 1,028 464,900
2023/08/23 995 1,027 995 1,024 585,300
2023/08/22 1,004 1,005 994 1,005 456,200
2023/08/21 990 1,009 987 1,003 1,084,300
2023/08/18 989 989 978 981 612,000
2023/08/17 999 999 980 992 510,600
2023/08/16 980 999 979 998 381,500
2023/08/15 985 996 978 992 384,600
2023/08/14 997 1,005 973 988 607,800
2023/08/10 996 998 988 991 366,800
2023/08/09 999 1,000 992 997 305,300
2023/08/08 984 998 983 996 482,900
2023/08/07 988 994 979 979 590,900
2023/08/04 990 992 979 991 568,200
2023/08/03 1,001 1,007 991 993 716,900
2023/08/02 1,024 1,025 998 1,007 994,600
2023/08/01 1,005 1,047 1,002 1,035 1,633,100
2023/07/31 1,021 1,048 995 1,002 2,346,900
2023/07/28 1,011 1,011 976 1,005 2,990,100
2023/07/27 1,024 1,036 1,012 1,036 1,119,000
2023/07/26 1,007 1,027 1,000 1,019 745,600
2023/07/25 1,002 1,008 995 1,007 610,200
2023/07/24 993 1,003 988 999 684,300
2023/07/21 977 991 969 990 844,500
2023/07/20 968 971 963 969 484,400
2023/07/19 956 964 948 964 474,600
2023/07/18 936 953 934 952 434,600
2023/07/14 962 963 935 943 779,500
2023/07/13 960 968 954 963 501,200
2023/07/12 957 965 951 961 682,300
2023/07/11 973 975 954 957 623,300
2023/07/10 979 984 969 971 466,100
2023/07/07 982 983 969 972 697,700
2023/07/06 985 990 981 984 454,700
2023/07/05 979 991 977 989 533,900
2023/07/04 995 997 982 983 636,600
2023/07/03 984 1,001 984 1,000 819,500
2023/06/30 983 988 970 981 530,800
2023/06/29 983 988 975 981 415,800
2023/06/28 976 994 966 988 658,600
2023/06/27 973 984 972 977 644,700
2023/06/26 990 992 959 964 1,181,100
2023/06/23 992 1,019 987 994 989,900
2023/06/22 985 997 983 992 600,700
2023/06/21 978 995 975 982 827,500
2023/06/20 1,000 1,007 982 985 713,300
2023/06/19 998 1,007 991 995 802,700
2023/06/16 982 1,000 977 990 1,336,800
2023/06/15 988 994 974 982 1,521,900
2023/06/14 1,019 1,021 991 993 1,494,400
2023/06/13 1,038 1,046 1,032 1,034 1,144,700
2023/06/12 1,027 1,053 1,019 1,047 1,001,900
2023/06/09 998 1,026 993 1,024 1,492,200
2023/06/08 992 1,015 990 998 1,261,000
2023/06/07 969 999 962 988 1,606,000
2023/06/06 947 962 944 961 823,800
2023/06/05 970 974 940 941 1,255,200
2023/06/02 955 961 951 960 638,000
2023/06/01 955 965 944 962 1,042,800
2023/05/31 985 1,005 955 963 3,294,000
2023/05/30 946 953 941 950 641,900
2023/05/29 948 960 937 951 833,900
2023/05/26 949 954 941 946 992,500
2023/05/25 928 957 923 955 2,047,500
2023/05/24 899 943 899 927 2,739,400
2023/05/23 875 884 867 873 609,200
2023/05/22 865 876 861 872 519,200
2023/05/19 860 873 855 861 607,100
2023/05/18 889 896 865 866 1,210,600
2023/05/17 899 913 886 890 1,458,600
2023/05/16 865 878 851 873 1,042,100
2023/05/15 857 863 848 863 868,400
2023/05/12 830 843 829 842 420,900
2023/05/11 830 840 828 830 647,600
2023/05/10 843 843 825 826 591,400
2023/05/09 831 844 824 843 821,400
2023/05/08 822 831 820 825 758,900
2023/05/02 820 823 813 820 803,300
2023/05/01 820 836 814 818 1,256,100
2023/04/28 779 811 778 803 1,257,300
2023/04/27 784 812 782 790 587,000
2023/04/26 800 800 785 791 484,500
2023/04/25 805 810 795 796 547,500
2023/04/24 804 809 797 799 505,800
2023/04/21 780 807 777 806 979,800
2023/04/20 785 785 778 780 369,900
2023/04/19 776 784 773 784 355,400
2023/04/18 777 783 775 779 452,900
2023/04/17 783 783 767 776 621,800
2023/04/14 781 789 772 786 812,000
2023/04/13 771 774 768 770 319,300
2023/04/12 775 778 766 772 329,100
2023/04/11 769 777 765 774 339,600
2023/04/10 765 774 762 767 325,800
2023/04/07 763 764 752 755 440,300
2023/04/06 763 776 760 767 600,500
2023/04/05 777 777 758 760 791,900
2023/04/04 768 785 764 779 743,000
2023/04/03 758 768 756 766 671,500
2023/03/31 751 760 748 753 679,200
2023/03/30 744 751 738 748 434,800
2023/03/29 734 744 732 743 647,500
2023/03/28 742 742 724 732 644,800
2023/03/27 747 748 731 732 495,200
2023/03/24 719 765 718 742 1,255,300
2023/03/23 713 724 712 723 402,500
2023/03/22 724 726 715 724 636,200
2023/03/20 730 732 719 719 497,700
2023/03/17 739 745 733 734 720,700
2023/03/16 720 736 715 732 728,000
2023/03/15 739 741 730 735 460,000
2023/03/14 730 739 727 732 810,000
2023/03/13 750 752 736 739 448,200
2023/03/10 754 761 750 756 666,500
2023/03/09 750 770 750 762 1,033,300
2023/03/08 742 749 742 744 358,300
2023/03/07 737 744 737 742 366,700
2023/03/06 730 745 726 736 575,500
2023/03/03 726 728 715 725 579,900
2023/03/02 731 736 722 722 650,400
2023/03/01 730 742 723 727 510,800
2023/02/28 736 739 726 731 826,100
2023/02/27 739 744 735 740 470,600
2023/02/24 750 752 745 747 357,500
2023/02/22 762 764 747 752 386,500
2023/02/21 754 768 754 768 444,600
2023/02/20 746 755 743 752 657,700
2023/02/17 740 752 737 739 410,600
2023/02/16 727 740 725 738 593,200
2023/02/15 727 727 721 725 303,800
2023/02/14 729 729 721 726 467,100
2023/02/13 730 734 721 722 613,600
2023/02/10 720 726 718 722 473,100
2023/02/09 725 727 723 723 422,900
2023/02/08 727 732 726 730 275,300
2023/02/07 734 740 727 727 446,200
2023/02/06 732 737 727 731 568,300
2023/02/03 739 739 725 730 651,100
2023/02/02 723 754 722 740 1,187,000
2023/02/01 742 745 716 722 1,842,500
2023/01/31 735 762 735 750 1,127,800
2023/01/30 730 732 722 725 515,100
2023/01/27 720 731 717 730 467,000
2023/01/26 728 732 717 721 359,000
2023/01/25 719 727 716 724 581,000
2023/01/24 714 723 712 720 586,900
2023/01/23 715 723 714 718 521,800
2023/01/20 712 713 705 712 344,900
2023/01/19 718 719 708 708 549,600
2023/01/18 715 722 713 721 384,900
2023/01/17 716 720 708 715 313,100
2023/01/16 717 726 715 716 320,200
2023/01/13 719 728 718 723 365,500
2023/01/12 721 725 717 724 333,600
2023/01/11 725 733 723 723 352,900
2023/01/10 736 737 724 724 488,700
2023/01/06 750 750 735 742 501,500
2023/01/05 747 754 745 753 506,800
2023/01/04 765 768 747 747 622,500

このページの先頭へ