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
2026/06/25 1,460 1,486 1,449 1,484 755,400
2026/06/24 1,438 1,450 1,428 1,441 382,900
2026/06/23 1,456 1,461 1,437 1,437 494,700
2026/06/22 1,459 1,459 1,440 1,455 430,800
2026/06/19 1,446 1,464 1,441 1,453 741,800
2026/06/18 1,465 1,478 1,449 1,455 493,400
2026/06/17 1,475 1,484 1,459 1,471 457,900
2026/06/16 1,474 1,484 1,455 1,464 509,400
2026/06/15 1,484 1,515 1,478 1,498 477,000
2026/06/12 1,464 1,472 1,453 1,469 581,800
2026/06/11 1,466 1,481 1,448 1,456 624,000
2026/06/10 1,435 1,479 1,425 1,470 947,300
2026/06/09 1,422 1,429 1,413 1,419 490,700
2026/06/08 1,390 1,414 1,388 1,411 484,700
2026/06/05 1,411 1,433 1,400 1,417 451,800
2026/06/04 1,411 1,414 1,392 1,403 578,900
2026/06/03 1,420 1,439 1,412 1,420 480,500
2026/06/02 1,393 1,411 1,368 1,410 616,300
2026/06/01 1,451 1,458 1,398 1,416 629,800
2026/05/29 1,440 1,477 1,434 1,458 790,600
2026/05/28 1,465 1,466 1,440 1,449 627,700
2026/05/27 1,500 1,508 1,471 1,472 628,000
2026/05/26 1,490 1,498 1,472 1,491 391,500
2026/05/25 1,500 1,511 1,489 1,494 431,200
2026/05/22 1,528 1,528 1,483 1,483 520,500
2026/05/21 1,521 1,534 1,512 1,514 380,400
2026/05/20 1,544 1,549 1,494 1,512 485,600
2026/05/19 1,527 1,541 1,523 1,537 388,900
2026/05/18 1,526 1,533 1,506 1,515 528,800
2026/05/15 1,553 1,568 1,526 1,542 403,900
2026/05/14 1,533 1,555 1,533 1,546 306,600
2026/05/13 1,565 1,577 1,532 1,538 524,800
2026/05/12 1,553 1,572 1,542 1,559 574,400
2026/05/11 1,510 1,543 1,496 1,539 724,800
2026/05/08 1,540 1,542 1,511 1,518 620,400
2026/05/07 1,541 1,578 1,532 1,553 1,055,300
2026/05/01 1,557 1,570 1,524 1,541 1,186,200
2026/04/30 1,651 1,701 1,535 1,557 2,388,800
2026/04/28 1,656 1,678 1,647 1,678 694,000
2026/04/27 1,650 1,664 1,636 1,643 377,200
2026/04/24 1,677 1,680 1,656 1,664 319,900
2026/04/23 1,660 1,670 1,645 1,658 497,800
2026/04/22 1,699 1,705 1,667 1,673 384,100
2026/04/21 1,727 1,735 1,700 1,711 620,100
2026/04/20 1,783 1,787 1,730 1,730 509,400
2026/04/17 1,811 1,811 1,791 1,791 386,200
2026/04/16 1,784 1,814 1,781 1,807 698,700
2026/04/15 1,812 1,827 1,789 1,790 470,100
2026/04/14 1,849 1,850 1,801 1,810 628,900
2026/04/13 1,837 1,854 1,826 1,841 529,000
2026/04/10 1,850 1,864 1,827 1,836 806,900
2026/04/09 1,826 1,838 1,802 1,803 692,500
2026/04/08 1,870 1,873 1,832 1,832 709,900
2026/04/07 1,814 1,834 1,796 1,802 532,100
2026/04/06 1,830 1,831 1,777 1,790 751,400
2026/04/03 1,815 1,829 1,794 1,828 506,200
2026/03/27 1,780 1,792 1,760 1,791 904,100
2026/03/26 1,767 1,790 1,745 1,772 721,500
2026/03/25 1,745 1,748 1,726 1,743 587,200
2026/03/24 1,707 1,717 1,686 1,706 551,700
2026/03/23 1,670 1,677 1,630 1,669 872,700
2026/03/19 1,760 1,766 1,714 1,722 1,280,200
2026/03/18 1,744 1,790 1,738 1,784 659,900
2026/03/17 1,717 1,727 1,704 1,727 617,300
2026/03/16 1,718 1,727 1,702 1,702 613,300
2026/03/13 1,691 1,721 1,682 1,716 890,800
2026/03/12 1,677 1,693 1,664 1,689 629,100
2026/03/11 1,675 1,707 1,650 1,692 658,800
2026/03/10 1,639 1,654 1,622 1,640 910,100
2026/03/09 1,534 1,570 1,528 1,559 819,500
2026/03/06 1,622 1,631 1,604 1,620 556,800
2026/03/05 1,660 1,676 1,630 1,642 585,700
2026/03/04 1,656 1,663 1,597 1,620 934,500
2026/03/03 1,718 1,730 1,673 1,685 809,000
2026/03/02 1,725 1,744 1,707 1,733 498,700
2026/02/27 1,732 1,777 1,728 1,771 553,400
2026/02/26 1,729 1,745 1,723 1,729 459,500
2026/02/25 1,762 1,766 1,706 1,723 479,800
2026/02/24 1,778 1,779 1,737 1,764 555,200
2026/02/20 1,790 1,793 1,737 1,759 747,500
2026/02/19 1,785 1,814 1,785 1,814 730,000
2026/02/18 1,775 1,793 1,765 1,784 594,200
2026/02/17 1,750 1,772 1,745 1,763 720,100
2026/02/16 1,744 1,754 1,725 1,730 715,300
2026/02/13 1,729 1,745 1,707 1,707 620,600
2026/02/12 1,660 1,720 1,659 1,716 663,100
2026/02/10 1,649 1,660 1,636 1,658 476,700
2026/02/09 1,662 1,662 1,626 1,636 504,800
2026/02/06 1,604 1,632 1,600 1,630 409,000
2026/02/05 1,599 1,608 1,585 1,596 500,900
2026/02/04 1,565 1,582 1,556 1,579 543,600
2026/02/03 1,527 1,556 1,522 1,556 747,300
2026/02/02 1,558 1,570 1,522 1,528 1,231,300
2026/01/30 1,540 1,614 1,526 1,566 1,388,600
2026/01/29 1,523 1,527 1,507 1,515 752,100
2026/01/28 1,529 1,536 1,516 1,521 646,600
2026/01/27 1,548 1,551 1,525 1,533 525,200
2026/01/26 1,570 1,570 1,554 1,556 458,000
2026/01/23 1,586 1,599 1,576 1,579 572,500
2026/01/22 1,595 1,610 1,584 1,601 563,900
2026/01/21 1,562 1,593 1,562 1,593 589,400
2026/01/20 1,583 1,583 1,565 1,578 501,000
2026/01/19 1,578 1,589 1,573 1,577 478,000
2026/01/16 1,568 1,574 1,555 1,573 444,700
2026/01/15 1,576 1,583 1,569 1,574 496,500
2026/01/14 1,561 1,582 1,560 1,581 506,800
2026/01/13 1,573 1,579 1,562 1,574 573,300
2026/01/09 1,563 1,573 1,550 1,564 460,300
2026/01/08 1,528 1,560 1,528 1,559 459,900
2026/01/07 1,550 1,556 1,531 1,531 693,500
2026/01/06 1,571 1,590 1,565 1,568 560,200
2026/01/05 1,558 1,586 1,553 1,578 626,200

このページの先頭へ