1,055円
中国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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 1,500.0 | 1,511.0 | 1,473.0 | 1,491.0 | 1,491.0 | 960,100 |
| 2016/02/23 | 1,530.0 | 1,550.0 | 1,509.0 | 1,513.0 | 1,513.0 | 1,031,700 |
| 2016/02/22 | 1,531.0 | 1,543.0 | 1,488.0 | 1,518.0 | 1,518.0 | 1,579,200 |
| 2016/02/19 | 1,540.0 | 1,559.0 | 1,524.0 | 1,545.0 | 1,545.0 | 988,400 |
| 2016/02/18 | 1,580.0 | 1,586.0 | 1,542.0 | 1,547.0 | 1,547.0 | 1,722,600 |
| 2016/02/17 | 1,553.0 | 1,575.0 | 1,522.0 | 1,546.0 | 1,546.0 | 1,421,600 |
| 2016/02/16 | 1,590.0 | 1,598.0 | 1,561.0 | 1,564.0 | 1,564.0 | 1,487,400 |
| 2016/02/15 | 1,569.0 | 1,625.0 | 1,556.0 | 1,618.0 | 1,618.0 | 1,722,700 |
| 2016/02/12 | 1,500.0 | 1,571.0 | 1,500.0 | 1,529.0 | 1,529.0 | 3,012,300 |
| 2016/02/10 | 1,570.0 | 1,580.0 | 1,497.0 | 1,520.0 | 1,520.0 | 1,447,300 |
| 2016/02/09 | 1,595.0 | 1,599.0 | 1,565.0 | 1,576.0 | 1,576.0 | 1,116,700 |
| 2016/02/08 | 1,585.0 | 1,654.0 | 1,576.0 | 1,650.0 | 1,650.0 | 1,144,400 |
| 2016/02/05 | 1,605.0 | 1,614.0 | 1,583.0 | 1,608.0 | 1,608.0 | 1,114,100 |
| 2016/02/04 | 1,637.0 | 1,646.0 | 1,617.0 | 1,632.0 | 1,632.0 | 1,152,100 |
| 2016/02/03 | 1,622.0 | 1,646.0 | 1,605.0 | 1,640.0 | 1,640.0 | 2,415,600 |
| 2016/02/02 | 1,616.0 | 1,668.0 | 1,609.0 | 1,666.0 | 1,666.0 | 1,975,600 |
| 2016/02/01 | 1,594.0 | 1,645.0 | 1,573.0 | 1,623.0 | 1,623.0 | 1,697,100 |
| 2016/01/29 | 1,559.0 | 1,610.0 | 1,544.0 | 1,595.0 | 1,595.0 | 1,632,000 |
| 2016/01/28 | 1,523.0 | 1,543.0 | 1,514.0 | 1,519.0 | 1,519.0 | 1,169,000 |
| 2016/01/27 | 1,502.0 | 1,535.0 | 1,496.0 | 1,533.0 | 1,533.0 | 1,097,600 |
おすすめ条件でスクリーニングされた銘柄を見る
中国電力の取引履歴を振り返りませんか？
中国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。
