9507 四国電力(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,237 | 1,241.5 | 1,220 | 1,231.5 | 908,800 | 1,231.50 |
| 2024-04-23 | 1,249.5 | 1,270 | 1,231.5 | 1,231.5 | 986,100 | 1,231.50 |
| 2024-04-22 | 1,234 | 1,267 | 1,222.5 | 1,250 | 1,307,900 | 1,250 |
| 2024-04-19 | 1,220.5 | 1,229.5 | 1,186 | 1,212.5 | 1,116,400 | 1,212.50 |
| 2024-04-18 | 1,218 | 1,240 | 1,195 | 1,226.5 | 1,506,400 | 1,226.50 |
| 2024-04-17 | 1,296 | 1,301 | 1,221 | 1,231 | 2,055,000 | 1,231 |
| 2024-04-16 | 1,325 | 1,346.5 | 1,300 | 1,301.5 | 1,342,500 | 1,301.50 |
| 2024-04-15 | 1,283 | 1,349 | 1,277.5 | 1,332.5 | 1,058,200 | 1,332.50 |
| 2024-04-12 | 1,307.5 | 1,313.5 | 1,290 | 1,298 | 846,300 | 1,298 |
| 2024-04-11 | 1,260 | 1,321.5 | 1,247.5 | 1,297 | 1,436,500 | 1,297 |
| 2024-04-10 | 1,240.5 | 1,277 | 1,237.5 | 1,271.5 | 955,500 | 1,271.50 |
| 2024-04-09 | 1,233 | 1,244 | 1,224.5 | 1,240.5 | 579,600 | 1,240.50 |
| 2024-04-08 | 1,231.5 | 1,239 | 1,213 | 1,228 | 636,200 | 1,228 |
| 2024-04-05 | 1,220 | 1,223.5 | 1,196 | 1,221.5 | 808,700 | 1,221.50 |
| 2024-04-04 | 1,207 | 1,248 | 1,207 | 1,241.5 | 924,400 | 1,241.50 |
| 2024-04-03 | 1,190 | 1,219.5 | 1,183 | 1,203 | 1,148,600 | 1,203 |
| 2024-04-02 | 1,184 | 1,203.5 | 1,178.5 | 1,191.5 | 1,210,500 | 1,191.50 |
| 2024-04-01 | 1,205.5 | 1,208.5 | 1,174.5 | 1,175.5 | 684,600 | 1,175.50 |
| 2024-03-29 | 1,180.5 | 1,207 | 1,180.5 | 1,198.5 | 522,600 | 1,198.50 |
| 2024-03-28 | 1,173.5 | 1,202.5 | 1,170.5 | 1,179.5 | 775,600 | 1,179.50 |
| 2024-03-27 | 1,198.5 | 1,203.5 | 1,181.5 | 1,187 | 749,700 | 1,187 |
| 2024-03-26 | 1,206 | 1,207 | 1,186 | 1,189.5 | 810,800 | 1,189.50 |
| 2024-03-25 | 1,200 | 1,216 | 1,193.5 | 1,207 | 630,900 | 1,207 |
| 2024-03-22 | 1,200 | 1,210.5 | 1,186 | 1,200 | 644,600 | 1,200 |
| 2024-03-21 | 1,188 | 1,197 | 1,171 | 1,190 | 750,500 | 1,190 |
| 2024-03-19 | 1,177 | 1,184 | 1,162 | 1,177.5 | 711,500 | 1,177.50 |
| 2024-03-18 | 1,192.5 | 1,192.5 | 1,157.5 | 1,172 | 815,900 | 1,172 |
| 2024-03-15 | 1,179 | 1,191.5 | 1,168.5 | 1,176.5 | 539,900 | 1,176.50 |
| 2024-03-14 | 1,138.5 | 1,181 | 1,138 | 1,181 | 977,700 | 1,181 |
| 2024-03-13 | 1,136 | 1,149.5 | 1,126 | 1,139 | 647,300 | 1,139 |
| 2024-03-12 | 1,115 | 1,125 | 1,087.5 | 1,122.5 | 687,300 | 1,122.50 |
| 2024-03-11 | 1,129 | 1,138.5 | 1,105 | 1,121 | 779,700 | 1,121 |
| 2024-03-08 | 1,149.5 | 1,155.5 | 1,129.5 | 1,134.5 | 1,085,300 | 1,134.50 |
| 2024-03-07 | 1,111 | 1,185.5 | 1,106 | 1,155 | 2,507,200 | 1,155 |
| 2024-03-06 | 1,091 | 1,115 | 1,086.5 | 1,111 | 599,500 | 1,111 |
| 2024-03-05 | 1,082.5 | 1,094.5 | 1,075.5 | 1,089.5 | 552,500 | 1,089.50 |
| 2024-03-04 | 1,089 | 1,094.5 | 1,074.5 | 1,077 | 980,800 | 1,077 |
| 2024-03-01 | 1,087 | 1,107.5 | 1,081.5 | 1,098.5 | 639,200 | 1,098.50 |
| 2024-02-29 | 1,120 | 1,121 | 1,088.5 | 1,089 | 1,307,500 | 1,089 |
| 2024-02-28 | 1,076 | 1,114.5 | 1,071 | 1,114.5 | 1,441,100 | 1,114.50 |
| 2024-02-27 | 1,056.5 | 1,075.5 | 1,046.5 | 1,065.5 | 786,900 | 1,065.50 |
| 2024-02-26 | 1,056 | 1,068 | 1,054 | 1,064 | 743,200 | 1,064 |
| 2024-02-22 | 1,047 | 1,063 | 1,045 | 1,055.5 | 791,700 | 1,055.50 |
| 2024-02-21 | 1,048 | 1,051 | 1,037 | 1,046 | 615,700 | 1,046 |
| 2024-02-20 | 1,045 | 1,045 | 1,030.5 | 1,041 | 541,800 | 1,041 |
| 2024-02-19 | 1,022 | 1,046 | 1,018.5 | 1,042.5 | 494,700 | 1,042.50 |
| 2024-02-16 | 1,021 | 1,029.5 | 1,016.5 | 1,024 | 706,900 | 1,024 |
| 2024-02-15 | 1,026.5 | 1,026.5 | 1,009 | 1,011 | 577,900 | 1,011 |
| 2024-02-14 | 1,021 | 1,027 | 1,009.5 | 1,016 | 640,100 | 1,016 |
| 2024-02-13 | 1,015 | 1,033.5 | 1,011.5 | 1,032 | 703,800 | 1,032 |
| 2024-02-09 | 1,014 | 1,015.5 | 1,002.5 | 1,002.5 | 751,500 | 1,002.50 |
| 2024-02-08 | 1,030.5 | 1,030.5 | 1,009 | 1,021 | 800,000 | 1,021 |
| 2024-02-07 | 1,035 | 1,040 | 1,021 | 1,034 | 761,600 | 1,034 |
| 2024-02-06 | 1,061 | 1,061 | 1,038 | 1,038 | 748,500 | 1,038 |
| 2024-02-05 | 1,054.5 | 1,077 | 1,042.5 | 1,063 | 741,700 | 1,063 |
| 2024-02-02 | 1,055 | 1,069 | 1,042 | 1,048.5 | 1,094,200 | 1,048.50 |
| 2024-02-01 | 1,045 | 1,061.5 | 1,032.5 | 1,043.5 | 1,288,800 | 1,043.50 |
| 2024-01-31 | 1,060 | 1,067.5 | 1,025 | 1,046 | 2,272,800 | 1,046 |
| 2024-01-30 | 1,069 | 1,072.5 | 1,059 | 1,067 | 518,700 | 1,067 |
| 2024-01-29 | 1,049 | 1,068 | 1,049 | 1,066.5 | 432,000 | 1,066.50 |
| 2024-01-26 | 1,058.5 | 1,058.5 | 1,046.5 | 1,046.5 | 528,000 | 1,046.50 |
| 2024-01-25 | 1,052 | 1,064.5 | 1,046.5 | 1,064.5 | 459,300 | 1,064.50 |
| 2024-01-24 | 1,051 | 1,062.5 | 1,044 | 1,057 | 538,100 | 1,057 |
| 2024-01-23 | 1,072 | 1,087 | 1,056.5 | 1,059.5 | 746,800 | 1,059.50 |
| 2024-01-22 | 1,056 | 1,082.5 | 1,048 | 1,082 | 890,700 | 1,082 |
| 2024-01-19 | 1,043 | 1,055 | 1,028.5 | 1,055 | 854,000 | 1,055 |
| 2024-01-18 | 1,050 | 1,054 | 1,035 | 1,039.5 | 531,000 | 1,039.50 |
| 2024-01-17 | 1,058 | 1,081.5 | 1,049.5 | 1,051 | 1,211,000 | 1,051 |
| 2024-01-16 | 1,084 | 1,095 | 1,068 | 1,079.5 | 560,400 | 1,079.50 |
| 2024-01-15 | 1,061.5 | 1,085 | 1,055.5 | 1,085 | 450,700 | 1,085 |
| 2024-01-12 | 1,066 | 1,071.5 | 1,058.5 | 1,061.5 | 395,800 | 1,061.50 |
| 2024-01-11 | 1,058.5 | 1,081.5 | 1,058.5 | 1,070.5 | 543,700 | 1,070.50 |
| 2024-01-10 | 1,048 | 1,063 | 1,046 | 1,056.5 | 496,900 | 1,056.50 |
| 2024-01-09 | 1,056 | 1,061.5 | 1,039.5 | 1,048 | 583,200 | 1,048 |
| 2024-01-05 | 1,052.5 | 1,063 | 1,039 | 1,059.5 | 578,200 | 1,059.50 |
| 2024-01-04 | 997 | 1,040.5 | 983.2 | 1,037 | 881,500 | 1,037 |
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
