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
2025-02-131,5671,570.51,557.51,565.51,951,3001,565.50
2025-02-121,579.51,579.51,5481,557.52,160,2001,557.50
2025-02-101,5501,5771,549.51,5722,123,1001,572
2025-02-071,567.51,5681,543.51,5522,527,1001,552
2025-02-061,567.51,5811,5611,5661,935,1001,566
2025-02-051,567.51,5711,556.51,5652,033,0001,565
2025-02-041,614.51,6151,5461,559.54,173,2001,559.50
2025-02-031,6061,613.51,5931,6012,304,2001,601
2025-01-311,6281,6281,6091,618.51,836,9001,618.50
2025-01-301,6041,6261,6011,623.51,256,7001,623.50
2025-01-291,6021,611.51,598.51,6081,048,8001,608
2025-01-281,6251,6261,6031,603.51,548,9001,603.50
2025-01-271,6251,6261,608.51,620969,1001,620
2025-01-241,6091,6211,5991,6011,248,3001,601
2025-01-231,5871,604.51,5661,600.52,410,2001,600.50
2025-01-221,5901,6171,5891,605.51,577,6001,605.50
2025-01-211,604.51,6091,588.51,596.51,767,6001,596.50
2025-01-201,5961,6221,586.51,610.51,602,1001,610.50
2025-01-171,5631,592.51,561.51,592.54,458,6001,592.50
2025-01-161,5771,5841,5591,5632,151,2001,563
2025-01-151,588.51,595.51,569.51,580.52,204,7001,580.50
2025-01-141,6051,610.51,5651,578.52,477,1001,578.50
2025-01-101,610.51,6151,5991,6041,631,8001,604
2025-01-091,6351,636.51,6101,6171,774,2001,617
2025-01-081,6361,645.51,6311,642.51,656,1001,642.50
2025-01-071,6491,649.51,626.51,6431,581,1001,643
2025-01-061,6801,6801,6351,652.52,529,9001,652.50

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