2,426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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/02/07 | 1,380.0 | 1,401.0 | 1,370.5 | 1,370.5 | 1,370.5 | 2,791,100 |
| 2018/02/06 | 1,382.5 | 1,408.0 | 1,340.0 | 1,368.0 | 1,368.0 | 3,816,900 |
| 2018/02/05 | 1,395.0 | 1,411.5 | 1,389.5 | 1,393.5 | 1,393.5 | 2,123,500 |
| 2018/02/02 | 1,371.0 | 1,397.0 | 1,369.0 | 1,395.0 | 1,395.0 | 1,698,300 |
| 2018/02/01 | 1,381.0 | 1,384.0 | 1,366.5 | 1,380.0 | 1,380.0 | 2,255,100 |
| 2018/01/31 | 1,384.0 | 1,388.0 | 1,369.0 | 1,369.5 | 1,369.5 | 2,150,500 |
| 2018/01/30 | 1,395.5 | 1,398.0 | 1,379.0 | 1,384.0 | 1,384.0 | 1,878,300 |
| 2018/01/29 | 1,405.5 | 1,406.0 | 1,392.0 | 1,401.5 | 1,401.5 | 1,368,500 |
| 2018/01/26 | 1,408.0 | 1,423.0 | 1,405.5 | 1,408.0 | 1,408.0 | 1,957,200 |
| 2018/01/25 | 1,399.0 | 1,407.0 | 1,396.0 | 1,403.0 | 1,403.0 | 1,246,800 |
| 2018/01/24 | 1,379.0 | 1,408.0 | 1,377.0 | 1,405.0 | 1,405.0 | 1,675,500 |
| 2018/01/23 | 1,374.0 | 1,389.5 | 1,374.0 | 1,383.0 | 1,383.0 | 1,404,400 |
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。
