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) |
|---|---|---|---|---|---|---|
| 2024/04/03 | 1,114.5 | 1,151.5 | 1,113.0 | 1,142.0 | 1,142.0 | 2,082,500 |
| 2024/04/02 | 1,120.0 | 1,130.5 | 1,110.5 | 1,114.5 | 1,114.5 | 2,031,400 |
| 2024/04/01 | 1,165.0 | 1,165.0 | 1,120.0 | 1,120.0 | 1,120.0 | 2,371,600 |
| 2024/03/29 | 1,139.5 | 1,168.5 | 1,137.5 | 1,159.5 | 1,159.5 | 2,143,200 |
| 2024/03/28 | 1,125.0 | 1,166.0 | 1,122.0 | 1,138.0 | 1,138.0 | 2,541,600 |
| 2024/03/27 | 1,161.0 | 1,167.0 | 1,137.5 | 1,137.5 | 1,137.5 | 2,631,400 |
| 2024/03/26 | 1,151.5 | 1,162.0 | 1,147.5 | 1,152.5 | 1,152.5 | 1,444,700 |
| 2024/03/25 | 1,170.0 | 1,173.5 | 1,152.0 | 1,157.5 | 1,157.5 | 1,873,300 |
| 2024/03/22 | 1,158.5 | 1,169.0 | 1,147.0 | 1,159.5 | 1,159.5 | 1,637,700 |
| 2024/03/21 | 1,149.0 | 1,154.0 | 1,128.0 | 1,153.0 | 1,153.0 | 2,118,500 |
| 2024/03/19 | 1,133.0 | 1,148.0 | 1,129.0 | 1,138.0 | 1,138.0 | 1,548,500 |
| 2024/03/18 | 1,156.0 | 1,156.0 | 1,117.0 | 1,129.5 | 1,129.5 | 2,437,100 |
| 2024/03/15 | 1,124.5 | 1,147.0 | 1,112.0 | 1,139.0 | 1,139.0 | 2,921,800 |
| 2024/03/14 | 1,075.0 | 1,130.0 | 1,073.5 | 1,130.0 | 1,130.0 | 4,179,300 |
| 2024/03/13 | 1,058.0 | 1,084.0 | 1,054.5 | 1,076.5 | 1,076.5 | 2,233,500 |
| 2024/03/12 | 1,059.0 | 1,065.0 | 1,033.0 | 1,053.0 | 1,053.0 | 1,441,000 |
| 2024/03/11 | 1,062.0 | 1,070.5 | 1,046.5 | 1,067.5 | 1,067.5 | 2,471,000 |
| 2024/03/08 | 1,058.0 | 1,067.0 | 1,050.5 | 1,064.5 | 1,064.5 | 2,933,800 |
| 2024/03/07 | 1,030.0 | 1,057.0 | 1,026.0 | 1,053.5 | 1,053.5 | 2,661,700 |
| 2024/03/06 | 1,012.5 | 1,035.5 | 1,008.5 | 1,027.5 | 1,027.5 | 2,094,800 |
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。
