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 |
---|---|---|---|---|---|---|
2025-02-13 | 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