9502 中部電力(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,785 | 1,813.5 | 1,770.5 | 1,785 | 4,294,000 | 1,785 |
| 2025-04-25 | 1,715.5 | 1,769 | 1,711.5 | 1,759.5 | 3,358,900 | 1,759.50 |
| 2025-04-24 | 1,715 | 1,728.5 | 1,709.5 | 1,723 | 4,569,600 | 1,723 |
| 2025-04-23 | 1,726.5 | 1,741 | 1,710 | 1,730 | 3,434,400 | 1,730 |
| 2025-04-22 | 1,677.5 | 1,710.5 | 1,667 | 1,701 | 2,375,900 | 1,701 |
| 2025-04-21 | 1,684 | 1,684.5 | 1,656.5 | 1,670.5 | 1,504,000 | 1,670.50 |
| 2025-04-18 | 1,656.5 | 1,689.5 | 1,653.5 | 1,685 | 2,213,500 | 1,685 |
| 2025-04-17 | 1,646.5 | 1,664.5 | 1,633.5 | 1,644 | 1,684,900 | 1,644 |
| 2025-04-16 | 1,627 | 1,638.5 | 1,614 | 1,633.5 | 1,978,800 | 1,633.50 |
| 2025-04-15 | 1,652.5 | 1,657 | 1,622.5 | 1,626.5 | 1,590,800 | 1,626.50 |
| 2025-04-14 | 1,644 | 1,651.5 | 1,629 | 1,640 | 2,105,000 | 1,640 |
| 2025-04-11 | 1,635 | 1,638.5 | 1,596 | 1,626 | 3,350,400 | 1,626 |
| 2025-04-10 | 1,656 | 1,661 | 1,614 | 1,649 | 3,313,100 | 1,649 |
| 2025-04-09 | 1,596 | 1,608 | 1,570 | 1,592 | 2,811,800 | 1,592 |
| 2025-04-08 | 1,578.5 | 1,626 | 1,572.5 | 1,602.5 | 3,316,700 | 1,602.50 |
| 2025-04-07 | 1,510 | 1,593.5 | 1,444 | 1,552 | 4,632,900 | 1,552 |
| 2025-04-04 | 1,610 | 1,644 | 1,606.5 | 1,627 | 3,934,400 | 1,627 |
| 2025-04-03 | 1,595 | 1,627.5 | 1,578.5 | 1,619.5 | 3,183,400 | 1,619.50 |
| 2025-04-02 | 1,676.5 | 1,683.5 | 1,628 | 1,628 | 2,594,400 | 1,628 |
| 2025-04-01 | 1,680 | 1,733 | 1,662.5 | 1,682.5 | 6,040,600 | 1,682.50 |
| 2025-03-31 | 1,632 | 1,640 | 1,610.5 | 1,623 | 2,894,500 | 1,623 |
| 2025-03-28 | 1,669 | 1,676 | 1,649.5 | 1,658.5 | 2,592,700 | 1,658.50 |
| 2025-03-27 | 1,707 | 1,714.5 | 1,688 | 1,704.5 | 2,708,200 | 1,704.50 |
| 2025-03-26 | 1,715.5 | 1,723.5 | 1,698 | 1,706 | 2,507,300 | 1,706 |
| 2025-03-25 | 1,703.5 | 1,722.5 | 1,703.5 | 1,715 | 1,954,500 | 1,715 |
| 2025-03-24 | 1,716.5 | 1,721 | 1,693 | 1,712 | 1,668,300 | 1,712 |
| 2025-03-21 | 1,723 | 1,737.5 | 1,723 | 1,726 | 2,772,200 | 1,726 |
| 2025-03-19 | 1,704.5 | 1,732.5 | 1,703.5 | 1,723 | 2,071,200 | 1,723 |
| 2025-03-18 | 1,720 | 1,723 | 1,691.5 | 1,699.5 | 2,249,200 | 1,699.50 |
| 2025-03-17 | 1,675.5 | 1,712 | 1,666.5 | 1,708 | 2,801,100 | 1,708 |
| 2025-03-14 | 1,665.5 | 1,692.5 | 1,654 | 1,678.5 | 3,355,000 | 1,678.50 |
| 2025-03-13 | 1,640 | 1,664.5 | 1,638 | 1,664.5 | 1,972,900 | 1,664.50 |
| 2025-03-12 | 1,608.5 | 1,663.5 | 1,608.5 | 1,656 | 3,261,400 | 1,656 |
| 2025-03-11 | 1,634.5 | 1,638.5 | 1,601 | 1,626.5 | 2,449,100 | 1,626.50 |
| 2025-03-10 | 1,627 | 1,651 | 1,618 | 1,640.5 | 3,358,400 | 1,640.50 |
| 2025-03-07 | 1,600 | 1,628 | 1,592 | 1,626.5 | 3,156,100 | 1,626.50 |
| 2025-03-06 | 1,590 | 1,605.5 | 1,589 | 1,600 | 3,171,000 | 1,600 |
| 2025-03-05 | 1,604.5 | 1,616 | 1,591 | 1,593.5 | 2,187,500 | 1,593.50 |
| 2025-03-04 | 1,600.5 | 1,614.5 | 1,597 | 1,602 | 2,363,700 | 1,602 |
| 2025-03-03 | 1,610.5 | 1,626.5 | 1,592 | 1,610.5 | 2,062,500 | 1,610.50 |
| 2025-02-28 | 1,600 | 1,631.5 | 1,586.5 | 1,586.5 | 6,377,000 | 1,586.50 |
| 2025-02-27 | 1,595 | 1,609 | 1,591 | 1,603 | 2,472,500 | 1,603 |
| 2025-02-26 | 1,600 | 1,614 | 1,576 | 1,589 | 2,794,300 | 1,589 |
| 2025-02-25 | 1,567 | 1,590.5 | 1,566.5 | 1,590.5 | 2,781,100 | 1,590.50 |
| 2025-02-21 | 1,589 | 1,593.5 | 1,565.5 | 1,566.5 | 1,707,800 | 1,566.50 |
| 2025-02-20 | 1,576 | 1,586 | 1,568.5 | 1,575.5 | 1,953,000 | 1,575.50 |
| 2025-02-19 | 1,582 | 1,589.5 | 1,562.5 | 1,566.5 | 1,787,000 | 1,566.50 |
| 2025-02-18 | 1,561 | 1,581.5 | 1,561 | 1,580 | 1,846,600 | 1,580 |
| 2025-02-17 | 1,560 | 1,569.5 | 1,548.5 | 1,554.5 | 2,236,800 | 1,554.50 |
| 2025-02-14 | 1,563.5 | 1,580.5 | 1,559.5 | 1,563 | 2,594,900 | 1,563 |
| 2025-02-13 | 1,567 | 1,570.5 | 1,557.5 | 1,565.5 | 1,951,300 | 1,565.50 |
| 2025-02-12 | 1,579.5 | 1,579.5 | 1,548 | 1,557.5 | 2,160,200 | 1,557.50 |
| 2025-02-10 | 1,550 | 1,577 | 1,549.5 | 1,572 | 2,123,100 | 1,572 |
| 2025-02-07 | 1,567.5 | 1,568 | 1,543.5 | 1,552 | 2,527,100 | 1,552 |
| 2025-02-06 | 1,567.5 | 1,581 | 1,561 | 1,566 | 1,935,100 | 1,566 |
| 2025-02-05 | 1,567.5 | 1,571 | 1,556.5 | 1,565 | 2,033,000 | 1,565 |
| 2025-02-04 | 1,614.5 | 1,615 | 1,546 | 1,559.5 | 4,173,200 | 1,559.50 |
| 2025-02-03 | 1,606 | 1,613.5 | 1,593 | 1,601 | 2,304,200 | 1,601 |
| 2025-01-31 | 1,628 | 1,628 | 1,609 | 1,618.5 | 1,836,900 | 1,618.50 |
| 2025-01-30 | 1,604 | 1,626 | 1,601 | 1,623.5 | 1,256,700 | 1,623.50 |
| 2025-01-29 | 1,602 | 1,611.5 | 1,598.5 | 1,608 | 1,048,800 | 1,608 |
| 2025-01-28 | 1,625 | 1,626 | 1,603 | 1,603.5 | 1,548,900 | 1,603.50 |
| 2025-01-27 | 1,625 | 1,626 | 1,608.5 | 1,620 | 969,100 | 1,620 |
| 2025-01-24 | 1,609 | 1,621 | 1,599 | 1,601 | 1,248,300 | 1,601 |
| 2025-01-23 | 1,587 | 1,604.5 | 1,566 | 1,600.5 | 2,410,200 | 1,600.50 |
| 2025-01-22 | 1,590 | 1,617 | 1,589 | 1,605.5 | 1,577,600 | 1,605.50 |
| 2025-01-21 | 1,604.5 | 1,609 | 1,588.5 | 1,596.5 | 1,767,600 | 1,596.50 |
| 2025-01-20 | 1,596 | 1,622 | 1,586.5 | 1,610.5 | 1,602,100 | 1,610.50 |
| 2025-01-17 | 1,563 | 1,592.5 | 1,561.5 | 1,592.5 | 4,458,600 | 1,592.50 |
| 2025-01-16 | 1,577 | 1,584 | 1,559 | 1,563 | 2,151,200 | 1,563 |
| 2025-01-15 | 1,588.5 | 1,595.5 | 1,569.5 | 1,580.5 | 2,204,700 | 1,580.50 |
| 2025-01-14 | 1,605 | 1,610.5 | 1,565 | 1,578.5 | 2,477,100 | 1,578.50 |
| 2025-01-10 | 1,610.5 | 1,615 | 1,599 | 1,604 | 1,631,800 | 1,604 |
| 2025-01-09 | 1,635 | 1,636.5 | 1,610 | 1,617 | 1,774,200 | 1,617 |
| 2025-01-08 | 1,636 | 1,645.5 | 1,631 | 1,642.5 | 1,656,100 | 1,642.50 |
| 2025-01-07 | 1,649 | 1,649.5 | 1,626.5 | 1,643 | 1,581,100 | 1,643 |
| 2025-01-06 | 1,680 | 1,680 | 1,635 | 1,652.5 | 2,529,900 | 1,652.50 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株