2,254円
中部電力の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,417.0 | 1,419.0 | 1,404.5 | 1,409.5 | 1,409.5 | 1,345,200 |
| 2018/03/07 | 1,413.0 | 1,432.0 | 1,408.5 | 1,408.5 | 1,408.5 | 2,291,000 |
| 2018/03/06 | 1,430.0 | 1,443.5 | 1,425.0 | 1,430.0 | 1,430.0 | 1,542,800 |
| 2018/03/05 | 1,406.0 | 1,416.5 | 1,396.0 | 1,411.0 | 1,411.0 | 1,694,100 |
| 2018/03/02 | 1,424.5 | 1,437.5 | 1,417.0 | 1,420.0 | 1,420.0 | 2,201,500 |
| 2018/03/01 | 1,453.5 | 1,455.5 | 1,440.5 | 1,444.5 | 1,444.5 | 1,712,200 |
| 2018/02/28 | 1,470.0 | 1,484.5 | 1,460.5 | 1,460.5 | 1,460.5 | 2,297,100 |
| 2018/02/27 | 1,476.0 | 1,489.0 | 1,466.5 | 1,476.0 | 1,476.0 | 2,205,700 |
| 2018/02/26 | 1,468.0 | 1,483.5 | 1,459.5 | 1,462.0 | 1,462.0 | 2,210,900 |
| 2018/02/23 | 1,442.5 | 1,455.0 | 1,430.5 | 1,448.0 | 1,448.0 | 2,385,600 |
| 2018/02/22 | 1,428.0 | 1,442.0 | 1,413.5 | 1,437.5 | 1,437.5 | 3,274,300 |
| 2018/02/21 | 1,426.0 | 1,435.5 | 1,418.5 | 1,433.0 | 1,433.0 | 3,073,400 |
| 2018/02/20 | 1,401.5 | 1,412.5 | 1,391.5 | 1,412.5 | 1,412.5 | 1,964,400 |
| 2018/02/19 | 1,383.0 | 1,410.0 | 1,383.0 | 1,408.0 | 1,408.0 | 2,220,100 |
| 2018/02/16 | 1,310.0 | 1,374.5 | 1,310.0 | 1,373.0 | 1,373.0 | 3,807,100 |
| 2018/02/15 | 1,319.0 | 1,320.0 | 1,289.0 | 1,289.0 | 1,289.0 | 1,296,400 |
| 2018/02/14 | 1,308.0 | 1,319.0 | 1,298.5 | 1,310.0 | 1,310.0 | 2,094,000 |
| 2018/02/13 | 1,336.0 | 1,338.5 | 1,305.0 | 1,308.0 | 1,308.0 | 2,171,100 |
| 2018/02/09 | 1,340.0 | 1,340.0 | 1,313.0 | 1,328.5 | 1,328.5 | 2,192,900 |
| 2018/02/08 | 1,370.0 | 1,375.0 | 1,353.5 | 1,363.5 | 1,363.5 | 2,148,000 |
おすすめ条件でスクリーニングされた銘柄を見る
中部電力の取引履歴を振り返りませんか？
中部電力の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
