9504 中国電力(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 822.5 | 831.6 | 811.7 | 826.1 | 2,264,000 | 826.10 |
| 2025-04-03 | 792.1 | 825 | 792.1 | 825 | 3,031,500 | 825 |
| 2025-04-02 | 864.7 | 864.7 | 823.2 | 823.2 | 3,383,700 | 823.20 |
| 2025-04-01 | 879 | 886.8 | 863.2 | 865 | 2,356,500 | 865 |
| 2025-03-31 | 872 | 874 | 854 | 860 | 2,365,700 | 860 |
| 2025-03-28 | 894 | 899 | 879 | 881.9 | 1,847,800 | 881.90 |
| 2025-03-27 | 912.9 | 919.8 | 897.2 | 906.1 | 2,064,700 | 906.10 |
| 2025-03-26 | 928 | 928 | 910 | 912 | 1,642,800 | 912 |
| 2025-03-25 | 924.5 | 931.6 | 914.1 | 925.5 | 1,429,400 | 925.50 |
| 2025-03-24 | 945 | 946.3 | 924.5 | 932.4 | 1,531,800 | 932.40 |
| 2025-03-21 | 947.7 | 963.9 | 945 | 949.1 | 3,342,300 | 949.10 |
| 2025-03-19 | 920.4 | 957.7 | 920.4 | 940.6 | 2,338,900 | 940.60 |
| 2025-03-18 | 933 | 933.1 | 922.6 | 926 | 1,556,100 | 926 |
| 2025-03-17 | 911 | 931.5 | 908.2 | 924.8 | 2,002,100 | 924.80 |
| 2025-03-14 | 900 | 918 | 897.2 | 914 | 1,959,200 | 914 |
| 2025-03-13 | 896.9 | 904.5 | 889.7 | 903.2 | 1,497,700 | 903.20 |
| 2025-03-12 | 877 | 897.3 | 876.6 | 897 | 1,121,500 | 897 |
| 2025-03-11 | 902 | 904.5 | 875.8 | 885.1 | 1,807,700 | 885.10 |
| 2025-03-10 | 898 | 902.9 | 893.2 | 897.2 | 1,478,300 | 897.20 |
| 2025-03-07 | 868 | 894 | 862.4 | 892.8 | 2,570,100 | 892.80 |
| 2025-03-06 | 867.4 | 872 | 861 | 865.9 | 2,154,000 | 865.90 |
| 2025-03-05 | 857.2 | 880 | 857 | 872.8 | 2,202,000 | 872.80 |
| 2025-03-04 | 874.6 | 874.6 | 859.6 | 865.6 | 1,621,000 | 865.60 |
| 2025-03-03 | 860.9 | 872.7 | 859.5 | 870.3 | 1,924,400 | 870.30 |
| 2025-02-28 | 851 | 863.8 | 849 | 855.8 | 2,837,300 | 855.80 |
| 2025-02-27 | 844.1 | 858.4 | 840.3 | 856.6 | 1,990,800 | 856.60 |
| 2025-02-26 | 846.9 | 850 | 836.9 | 850 | 2,031,400 | 850 |
| 2025-02-25 | 835.9 | 848.9 | 826 | 848.9 | 2,272,700 | 848.90 |
| 2025-02-21 | 846.2 | 849.3 | 830.3 | 832.7 | 2,055,600 | 832.70 |
| 2025-02-20 | 843 | 844.7 | 834 | 841 | 1,573,500 | 841 |
| 2025-02-19 | 855.6 | 869.8 | 840 | 840 | 1,885,900 | 840 |
| 2025-02-18 | 850 | 855.1 | 842.2 | 855 | 1,577,700 | 855 |
| 2025-02-17 | 847 | 852.1 | 845 | 847.6 | 1,103,100 | 847.60 |
| 2025-02-14 | 854.4 | 859.2 | 843.1 | 847.6 | 1,508,500 | 847.60 |
| 2025-02-13 | 848 | 856.9 | 844.6 | 854.4 | 1,588,000 | 854.40 |
| 2025-02-12 | 863 | 863 | 842.4 | 846.5 | 1,565,100 | 846.50 |
| 2025-02-10 | 859 | 864.6 | 850.8 | 864.6 | 1,367,800 | 864.60 |
| 2025-02-07 | 867.1 | 867.8 | 852.3 | 855 | 1,386,200 | 855 |
| 2025-02-06 | 854.9 | 867 | 852.9 | 864.4 | 2,179,000 | 864.40 |
| 2025-02-05 | 849 | 851.7 | 837.2 | 848.1 | 1,722,200 | 848.10 |
| 2025-02-04 | 871.3 | 873.9 | 846.1 | 849.6 | 2,357,500 | 849.60 |
| 2025-02-03 | 876 | 883.2 | 853.3 | 867.4 | 2,845,500 | 867.40 |
| 2025-01-31 | 877 | 882 | 845.5 | 865.9 | 3,928,900 | 865.90 |
| 2025-01-30 | 860 | 875 | 856.8 | 875 | 1,413,200 | 875 |
| 2025-01-29 | 860.3 | 868 | 855.4 | 866 | 1,054,600 | 866 |
| 2025-01-28 | 870.5 | 870.5 | 857.4 | 863.5 | 1,550,900 | 863.50 |
| 2025-01-27 | 874.3 | 874.9 | 863.3 | 870.9 | 931,300 | 870.90 |
| 2025-01-24 | 856.6 | 875.7 | 854 | 862.8 | 1,552,000 | 862.80 |
| 2025-01-23 | 861 | 861.8 | 845.1 | 855 | 1,534,700 | 855 |
| 2025-01-22 | 857.3 | 870.8 | 856 | 865.3 | 1,345,000 | 865.30 |
| 2025-01-21 | 873 | 875.1 | 854.2 | 857.5 | 1,513,700 | 857.50 |
| 2025-01-20 | 851.7 | 865.2 | 848.5 | 861 | 1,306,400 | 861 |
| 2025-01-17 | 837 | 852.2 | 836 | 847.7 | 1,416,800 | 847.70 |
| 2025-01-16 | 835 | 841.7 | 829.8 | 836.8 | 1,207,400 | 836.80 |
| 2025-01-15 | 836.1 | 840.3 | 827.2 | 835 | 1,670,600 | 835 |
| 2025-01-14 | 864.4 | 869.8 | 832.6 | 834.7 | 3,202,800 | 834.70 |
| 2025-01-10 | 882.5 | 884.5 | 871.1 | 874 | 1,580,900 | 874 |
| 2025-01-09 | 894 | 894 | 876 | 880.1 | 1,544,300 | 880.10 |
| 2025-01-08 | 890 | 896.9 | 884.7 | 887 | 1,470,500 | 887 |
| 2025-01-07 | 898.9 | 899.3 | 887.5 | 891.3 | 1,637,800 | 891.30 |
| 2025-01-06 | 920 | 920.7 | 899.4 | 903.3 | 1,692,200 | 903.30 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株