1,077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) |
|---|---|---|---|---|---|---|
| 2021/04/02 | 1,339.0 | 1,343.0 | 1,318.0 | 1,320.0 | 1,320.0 | 515,000 |
| 2021/04/01 | 1,358.0 | 1,364.0 | 1,336.0 | 1,338.0 | 1,338.0 | 793,500 |
| 2021/03/31 | 1,365.0 | 1,380.0 | 1,357.0 | 1,359.0 | 1,359.0 | 1,704,200 |
| 2021/03/30 | 1,394.0 | 1,405.0 | 1,379.0 | 1,379.0 | 1,379.0 | 1,326,100 |
| 2021/03/29 | 1,434.0 | 1,440.0 | 1,405.0 | 1,419.0 | 1,419.0 | 1,532,700 |
| 2021/03/26 | 1,408.0 | 1,432.0 | 1,402.0 | 1,424.0 | 1,424.0 | 1,579,000 |
| 2021/03/25 | 1,384.0 | 1,408.0 | 1,380.0 | 1,401.0 | 1,401.0 | 964,400 |
| 2021/03/24 | 1,402.0 | 1,409.0 | 1,369.0 | 1,369.0 | 1,369.0 | 1,102,900 |
| 2021/03/23 | 1,400.0 | 1,419.0 | 1,394.0 | 1,397.0 | 1,397.0 | 1,109,500 |
| 2021/03/22 | 1,377.0 | 1,418.0 | 1,376.0 | 1,402.0 | 1,402.0 | 1,506,800 |
| 2021/03/19 | 1,393.0 | 1,393.0 | 1,373.0 | 1,381.0 | 1,381.0 | 1,709,000 |
| 2021/03/18 | 1,370.0 | 1,392.0 | 1,365.0 | 1,389.0 | 1,389.0 | 1,015,600 |
| 2021/03/17 | 1,373.0 | 1,384.0 | 1,364.0 | 1,380.0 | 1,380.0 | 988,100 |
| 2021/03/16 | 1,376.0 | 1,390.0 | 1,365.0 | 1,374.0 | 1,374.0 | 1,249,600 |
| 2021/03/15 | 1,359.0 | 1,393.0 | 1,357.0 | 1,387.0 | 1,387.0 | 1,290,000 |
| 2021/03/12 | 1,364.0 | 1,364.0 | 1,340.0 | 1,352.0 | 1,352.0 | 1,012,800 |
| 2021/03/11 | 1,366.0 | 1,384.0 | 1,362.0 | 1,370.0 | 1,370.0 | 1,162,600 |
| 2021/03/10 | 1,351.0 | 1,375.0 | 1,340.0 | 1,371.0 | 1,371.0 | 1,644,200 |
| 2021/03/09 | 1,331.0 | 1,362.0 | 1,326.0 | 1,355.0 | 1,355.0 | 1,607,500 |
| 2021/03/08 | 1,305.0 | 1,323.0 | 1,297.0 | 1,321.0 | 1,321.0 | 893,100 |
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。
