9507 四国電力(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,084 | 1,093 | 1,074.5 | 1,087.5 | 362,400 | 1,087.50 |
| 2025-04-17 | 1,081.5 | 1,086.5 | 1,064.5 | 1,072.5 | 272,500 | 1,072.50 |
| 2025-04-16 | 1,084 | 1,086 | 1,061 | 1,075.5 | 614,100 | 1,075.50 |
| 2025-04-15 | 1,100 | 1,100 | 1,081 | 1,081.5 | 416,900 | 1,081.50 |
| 2025-04-14 | 1,090 | 1,099 | 1,083 | 1,083 | 401,000 | 1,083 |
| 2025-04-11 | 1,073.5 | 1,081 | 1,042 | 1,075.5 | 515,400 | 1,075.50 |
| 2025-04-10 | 1,092 | 1,099.5 | 1,067.5 | 1,091 | 704,800 | 1,091 |
| 2025-04-09 | 1,050 | 1,050 | 1,014.5 | 1,032 | 640,900 | 1,032 |
| 2025-04-08 | 1,033.5 | 1,071.5 | 1,031 | 1,063 | 888,800 | 1,063 |
| 2025-04-07 | 995.5 | 1,049.5 | 967.4 | 1,017.5 | 1,015,100 | 1,017.50 |
| 2025-04-04 | 1,083 | 1,100 | 1,071 | 1,086.5 | 740,600 | 1,086.50 |
| 2025-04-03 | 1,089.5 | 1,111 | 1,085 | 1,105.5 | 673,700 | 1,105.50 |
| 2025-04-02 | 1,173 | 1,177.5 | 1,131.5 | 1,131.5 | 694,900 | 1,131.50 |
| 2025-04-01 | 1,178.5 | 1,194.5 | 1,170.5 | 1,175 | 728,500 | 1,175 |
| 2025-03-31 | 1,165.5 | 1,171 | 1,148 | 1,157.5 | 733,100 | 1,157.50 |
| 2025-03-28 | 1,209 | 1,212 | 1,184 | 1,191 | 582,300 | 1,191 |
| 2025-03-27 | 1,216 | 1,234 | 1,208.5 | 1,223.5 | 778,800 | 1,223.50 |
| 2025-03-26 | 1,255 | 1,256.5 | 1,226.5 | 1,234.5 | 665,500 | 1,234.50 |
| 2025-03-25 | 1,244.5 | 1,253 | 1,235 | 1,247 | 342,900 | 1,247 |
| 2025-03-24 | 1,259 | 1,261.5 | 1,235 | 1,253.5 | 520,700 | 1,253.50 |
| 2025-03-21 | 1,275.5 | 1,289 | 1,267.5 | 1,267.5 | 585,700 | 1,267.50 |
| 2025-03-19 | 1,256 | 1,279.5 | 1,256 | 1,275.5 | 437,600 | 1,275.50 |
| 2025-03-18 | 1,266 | 1,276.5 | 1,253 | 1,262 | 605,000 | 1,262 |
| 2025-03-17 | 1,244.5 | 1,263.5 | 1,238 | 1,260 | 453,900 | 1,260 |
| 2025-03-14 | 1,239.5 | 1,256 | 1,234 | 1,244 | 719,300 | 1,244 |
| 2025-03-13 | 1,219 | 1,237.5 | 1,212 | 1,234.5 | 541,300 | 1,234.50 |
| 2025-03-12 | 1,202 | 1,221.5 | 1,202 | 1,218.5 | 702,900 | 1,218.50 |
| 2025-03-11 | 1,209.5 | 1,214 | 1,177 | 1,202 | 744,300 | 1,202 |
| 2025-03-10 | 1,209 | 1,214.5 | 1,196 | 1,207 | 587,400 | 1,207 |
| 2025-03-07 | 1,180.5 | 1,201.5 | 1,168.5 | 1,199 | 781,400 | 1,199 |
| 2025-03-06 | 1,190 | 1,195.5 | 1,182 | 1,183 | 571,300 | 1,183 |
| 2025-03-05 | 1,188.5 | 1,205 | 1,177 | 1,190 | 812,400 | 1,190 |
| 2025-03-04 | 1,184.5 | 1,192 | 1,171 | 1,173.5 | 607,000 | 1,173.50 |
| 2025-03-03 | 1,170 | 1,183.5 | 1,158.5 | 1,183.5 | 855,400 | 1,183.50 |
| 2025-02-28 | 1,155 | 1,172.5 | 1,152.5 | 1,155.5 | 1,160,200 | 1,155.50 |
| 2025-02-27 | 1,161 | 1,164.5 | 1,146 | 1,151.5 | 629,600 | 1,151.50 |
| 2025-02-26 | 1,159.5 | 1,166 | 1,151.5 | 1,157 | 1,004,300 | 1,157 |
| 2025-02-25 | 1,120 | 1,150.5 | 1,120 | 1,146.5 | 761,900 | 1,146.50 |
| 2025-02-21 | 1,133.5 | 1,137 | 1,119 | 1,120 | 543,100 | 1,120 |
| 2025-02-20 | 1,136 | 1,139 | 1,122.5 | 1,129 | 620,500 | 1,129 |
| 2025-02-19 | 1,143 | 1,158.5 | 1,132 | 1,132 | 430,100 | 1,132 |
| 2025-02-18 | 1,140.5 | 1,152.5 | 1,134.5 | 1,146.5 | 331,900 | 1,146.50 |
| 2025-02-17 | 1,155 | 1,162 | 1,141 | 1,141 | 324,400 | 1,141 |
| 2025-02-14 | 1,154 | 1,158.5 | 1,146 | 1,151 | 398,400 | 1,151 |
| 2025-02-13 | 1,146.5 | 1,157.5 | 1,139 | 1,154 | 505,500 | 1,154 |
| 2025-02-12 | 1,159 | 1,159 | 1,140 | 1,145 | 398,300 | 1,145 |
| 2025-02-10 | 1,150 | 1,164.5 | 1,145 | 1,158.5 | 344,500 | 1,158.50 |
| 2025-02-07 | 1,155 | 1,155 | 1,138 | 1,149 | 416,500 | 1,149 |
| 2025-02-06 | 1,151 | 1,164.5 | 1,144.5 | 1,148 | 542,100 | 1,148 |
| 2025-02-05 | 1,143 | 1,152.5 | 1,138 | 1,148 | 475,800 | 1,148 |
| 2025-02-04 | 1,179 | 1,179 | 1,140.5 | 1,146.5 | 638,900 | 1,146.50 |
| 2025-02-03 | 1,185 | 1,191.5 | 1,156.5 | 1,160.5 | 932,100 | 1,160.50 |
| 2025-01-31 | 1,195.5 | 1,197.5 | 1,179.5 | 1,193.5 | 918,400 | 1,193.50 |
| 2025-01-30 | 1,178.5 | 1,197 | 1,170 | 1,196 | 1,428,200 | 1,196 |
| 2025-01-29 | 1,193 | 1,221.5 | 1,146 | 1,178 | 1,615,700 | 1,178 |
| 2025-01-28 | 1,196 | 1,199.5 | 1,184 | 1,194 | 645,800 | 1,194 |
| 2025-01-27 | 1,219 | 1,219 | 1,198 | 1,211 | 493,600 | 1,211 |
| 2025-01-24 | 1,199.5 | 1,217.5 | 1,197.5 | 1,201.5 | 487,100 | 1,201.50 |
| 2025-01-23 | 1,226 | 1,226 | 1,199.5 | 1,199.5 | 576,000 | 1,199.50 |
| 2025-01-22 | 1,222 | 1,237 | 1,213 | 1,228.5 | 618,000 | 1,228.50 |
| 2025-01-21 | 1,230 | 1,230 | 1,209 | 1,211.5 | 362,100 | 1,211.50 |
| 2025-01-20 | 1,209 | 1,223 | 1,203.5 | 1,218 | 594,200 | 1,218 |
| 2025-01-17 | 1,192.5 | 1,209 | 1,181.5 | 1,204.5 | 699,700 | 1,204.50 |
| 2025-01-16 | 1,190.5 | 1,191.5 | 1,172 | 1,182 | 588,800 | 1,182 |
| 2025-01-15 | 1,170.5 | 1,182 | 1,155 | 1,178 | 708,100 | 1,178 |
| 2025-01-14 | 1,197 | 1,202.5 | 1,160.5 | 1,168.5 | 965,400 | 1,168.50 |
| 2025-01-10 | 1,209 | 1,211.5 | 1,198 | 1,204 | 587,100 | 1,204 |
| 2025-01-09 | 1,228 | 1,228 | 1,205 | 1,207 | 596,300 | 1,207 |
| 2025-01-08 | 1,234.5 | 1,244 | 1,228 | 1,232 | 656,200 | 1,232 |
| 2025-01-07 | 1,255 | 1,255 | 1,225 | 1,230 | 728,100 | 1,230 |
| 2025-01-06 | 1,253 | 1,256 | 1,240.5 | 1,245.5 | 723,000 | 1,245.50 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株