9504 中国電力(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,083 | 1,084 | 1,037.5 | 1,040 | 5,649,200 | 1,040 |
| 2024-04-25 | 1,119.5 | 1,126 | 1,086.5 | 1,086.5 | 4,662,300 | 1,086.50 |
| 2024-04-24 | 1,152 | 1,158 | 1,114.5 | 1,120 | 5,415,000 | 1,120 |
| 2024-04-23 | 1,183.5 | 1,201 | 1,141 | 1,143 | 3,200,600 | 1,143 |
| 2024-04-22 | 1,170 | 1,199.5 | 1,163.5 | 1,174 | 3,146,200 | 1,174 |
| 2024-04-19 | 1,177.5 | 1,188 | 1,125 | 1,162 | 3,702,400 | 1,162 |
| 2024-04-18 | 1,161 | 1,191.5 | 1,147.5 | 1,184 | 2,818,000 | 1,184 |
| 2024-04-17 | 1,222 | 1,225 | 1,160.5 | 1,173 | 4,307,200 | 1,173 |
| 2024-04-16 | 1,248 | 1,256 | 1,218 | 1,218 | 3,762,400 | 1,218 |
| 2024-04-15 | 1,202 | 1,258 | 1,192.5 | 1,258 | 3,338,100 | 1,258 |
| 2024-04-12 | 1,232 | 1,234.5 | 1,212 | 1,223 | 2,852,600 | 1,223 |
| 2024-04-11 | 1,193 | 1,247.5 | 1,181 | 1,231 | 3,288,100 | 1,231 |
| 2024-04-10 | 1,165 | 1,214.5 | 1,156 | 1,202 | 2,723,500 | 1,202 |
| 2024-04-09 | 1,158.5 | 1,166.5 | 1,150 | 1,163 | 1,312,100 | 1,163 |
| 2024-04-08 | 1,163.5 | 1,165 | 1,148 | 1,158.5 | 1,237,200 | 1,158.50 |
| 2024-04-05 | 1,160.5 | 1,168 | 1,142 | 1,158 | 1,819,700 | 1,158 |
| 2024-04-04 | 1,145 | 1,184.5 | 1,144.5 | 1,176 | 3,012,300 | 1,176 |
| 2024-04-03 | 1,114.5 | 1,151.5 | 1,113 | 1,142 | 2,082,500 | 1,142 |
| 2024-04-02 | 1,120 | 1,130.5 | 1,110.5 | 1,114.5 | 2,031,400 | 1,114.50 |
| 2024-04-01 | 1,165 | 1,165 | 1,120 | 1,120 | 2,371,600 | 1,120 |
| 2024-03-29 | 1,139.5 | 1,168.5 | 1,137.5 | 1,159.5 | 2,143,200 | 1,159.50 |
| 2024-03-28 | 1,125 | 1,166 | 1,122 | 1,138 | 2,541,600 | 1,138 |
| 2024-03-27 | 1,161 | 1,167 | 1,137.5 | 1,137.5 | 2,631,400 | 1,137.50 |
| 2024-03-26 | 1,151.5 | 1,162 | 1,147.5 | 1,152.5 | 1,444,700 | 1,152.50 |
| 2024-03-25 | 1,170 | 1,173.5 | 1,152 | 1,157.5 | 1,873,300 | 1,157.50 |
| 2024-03-22 | 1,158.5 | 1,169 | 1,147 | 1,159.5 | 1,637,700 | 1,159.50 |
| 2024-03-21 | 1,149 | 1,154 | 1,128 | 1,153 | 2,118,500 | 1,153 |
| 2024-03-19 | 1,133 | 1,148 | 1,129 | 1,138 | 1,548,500 | 1,138 |
| 2024-03-18 | 1,156 | 1,156 | 1,117 | 1,129.5 | 2,437,100 | 1,129.50 |
| 2024-03-15 | 1,124.5 | 1,147 | 1,112 | 1,139 | 2,202,200 | 1,139 |
| 2024-03-14 | 1,075 | 1,130 | 1,073.5 | 1,130 | 4,179,300 | 1,130 |
| 2024-03-13 | 1,058 | 1,084 | 1,054.5 | 1,076.5 | 2,233,500 | 1,076.50 |
| 2024-03-12 | 1,059 | 1,065 | 1,033 | 1,053 | 1,441,000 | 1,053 |
| 2024-03-11 | 1,062 | 1,070.5 | 1,046.5 | 1,067.5 | 2,471,000 | 1,067.50 |
| 2024-03-08 | 1,058 | 1,067 | 1,050.5 | 1,064.5 | 2,933,800 | 1,064.50 |
| 2024-03-07 | 1,030 | 1,057 | 1,026 | 1,053.5 | 2,661,700 | 1,053.50 |
| 2024-03-06 | 1,012.5 | 1,035.5 | 1,008.5 | 1,027.5 | 2,094,800 | 1,027.50 |
| 2024-03-05 | 1,005.5 | 1,020.5 | 1,002 | 1,012 | 1,974,000 | 1,012 |
| 2024-03-04 | 1,017 | 1,020.5 | 1,002 | 1,004 | 1,722,200 | 1,004 |
| 2024-03-01 | 1,017.5 | 1,020 | 1,008 | 1,018.5 | 1,391,600 | 1,018.50 |
| 2024-02-29 | 1,025 | 1,026.5 | 1,004 | 1,010.5 | 2,359,700 | 1,010.50 |
| 2024-02-28 | 1,007.5 | 1,033.5 | 1,005.5 | 1,024 | 3,695,400 | 1,024 |
| 2024-02-27 | 1,003.5 | 1,020 | 996.3 | 999.5 | 2,669,100 | 999.50 |
| 2024-02-26 | 1,012.5 | 1,023 | 1,010 | 1,014 | 2,260,000 | 1,014 |
| 2024-02-22 | 1,000 | 1,013 | 996.5 | 1,004.5 | 2,342,500 | 1,004.50 |
| 2024-02-21 | 993 | 998.7 | 987.2 | 995.2 | 2,271,100 | 995.20 |
| 2024-02-20 | 994 | 994 | 980.7 | 989.6 | 1,915,000 | 989.60 |
| 2024-02-19 | 974.8 | 990 | 970.9 | 990 | 2,007,800 | 990 |
| 2024-02-16 | 971 | 980.5 | 969 | 976 | 2,262,000 | 976 |
| 2024-02-15 | 985 | 986.5 | 969.5 | 970.5 | 2,200,800 | 970.50 |
| 2024-02-14 | 991.9 | 993.9 | 976.3 | 979 | 2,238,400 | 979 |
| 2024-02-13 | 984.3 | 994 | 979 | 993.5 | 2,903,300 | 993.50 |
| 2024-02-09 | 975.6 | 986 | 967.6 | 974.5 | 2,338,400 | 974.50 |
| 2024-02-08 | 990.4 | 991.8 | 967.5 | 980.2 | 3,518,100 | 980.20 |
| 2024-02-07 | 982 | 990.5 | 979.8 | 988.4 | 1,926,000 | 988.40 |
| 2024-02-06 | 999 | 1,002 | 982.5 | 982.8 | 4,182,300 | 982.80 |
| 2024-02-05 | 999 | 1,014 | 994.4 | 1,004 | 3,014,300 | 1,004 |
| 2024-02-02 | 991.6 | 1,004 | 982.2 | 993.6 | 4,851,100 | 993.60 |
| 2024-02-01 | 1,028 | 1,031.5 | 988 | 988 | 9,750,200 | 988 |
| 2024-01-31 | 1,059.5 | 1,069 | 1,035.5 | 1,052 | 2,197,800 | 1,052 |
| 2024-01-30 | 1,044 | 1,051.5 | 1,034 | 1,049 | 1,333,000 | 1,049 |
| 2024-01-29 | 1,024 | 1,044 | 1,024 | 1,042.5 | 1,362,400 | 1,042.50 |
| 2024-01-26 | 1,035.5 | 1,035.5 | 1,017 | 1,021 | 1,216,200 | 1,021 |
| 2024-01-25 | 1,022.5 | 1,035.5 | 1,017.5 | 1,035.5 | 918,800 | 1,035.50 |
| 2024-01-24 | 1,022 | 1,028 | 1,010 | 1,021 | 1,719,100 | 1,021 |
| 2024-01-23 | 1,037 | 1,041.5 | 1,028 | 1,029 | 1,108,800 | 1,029 |
| 2024-01-22 | 1,021 | 1,039.5 | 1,016 | 1,039.5 | 2,033,500 | 1,039.50 |
| 2024-01-19 | 1,036.5 | 1,037 | 1,014 | 1,022 | 2,039,900 | 1,022 |
| 2024-01-18 | 1,045 | 1,057.5 | 1,033 | 1,036.5 | 1,607,600 | 1,036.50 |
| 2024-01-17 | 1,052.5 | 1,072.5 | 1,043 | 1,045.5 | 1,991,800 | 1,045.50 |
| 2024-01-16 | 1,060 | 1,069.5 | 1,047 | 1,057.5 | 1,220,100 | 1,057.50 |
| 2024-01-15 | 1,041.5 | 1,061 | 1,033.5 | 1,061 | 1,528,900 | 1,061 |
| 2024-01-12 | 1,050 | 1,060 | 1,038 | 1,041 | 1,556,900 | 1,041 |
| 2024-01-11 | 1,046.5 | 1,067 | 1,046 | 1,052.5 | 1,811,500 | 1,052.50 |
| 2024-01-10 | 1,040 | 1,047.5 | 1,036 | 1,039.5 | 1,108,600 | 1,039.50 |
| 2024-01-09 | 1,049 | 1,061 | 1,033 | 1,043 | 2,018,600 | 1,043 |
| 2024-01-05 | 1,031 | 1,048 | 1,022 | 1,048 | 1,649,400 | 1,048 |
| 2024-01-04 | 991.2 | 1,025 | 978.1 | 1,021 | 2,363,200 | 1,021 |
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
