1,624円
四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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,445.0 | 1,479.0 | 1,445.0 | 1,464.0 | 1,464.0 | 417,800 |
| 2018/07/03 | 1,459.0 | 1,464.0 | 1,443.0 | 1,447.0 | 1,447.0 | 542,800 |
| 2018/07/02 | 1,475.0 | 1,496.0 | 1,460.0 | 1,460.0 | 1,460.0 | 446,900 |
| 2018/06/29 | 1,476.0 | 1,495.0 | 1,474.0 | 1,482.0 | 1,482.0 | 574,800 |
| 2018/06/28 | 1,496.0 | 1,500.0 | 1,474.0 | 1,483.0 | 1,483.0 | 1,003,500 |
| 2018/06/27 | 1,518.0 | 1,538.0 | 1,501.0 | 1,525.0 | 1,525.0 | 558,800 |
| 2018/06/26 | 1,494.0 | 1,537.0 | 1,494.0 | 1,532.0 | 1,532.0 | 560,600 |
| 2018/06/25 | 1,489.0 | 1,497.0 | 1,478.0 | 1,487.0 | 1,487.0 | 336,600 |
| 2018/06/22 | 1,500.0 | 1,501.0 | 1,489.0 | 1,494.0 | 1,494.0 | 379,500 |
| 2018/06/21 | 1,515.0 | 1,526.0 | 1,500.0 | 1,503.0 | 1,503.0 | 498,500 |
| 2018/06/20 | 1,527.0 | 1,538.0 | 1,516.0 | 1,529.0 | 1,529.0 | 615,000 |
| 2018/06/19 | 1,541.0 | 1,550.0 | 1,516.0 | 1,520.0 | 1,520.0 | 1,022,600 |
| 2018/06/18 | 1,580.0 | 1,580.0 | 1,553.0 | 1,559.0 | 1,559.0 | 740,500 |
| 2018/06/15 | 1,581.0 | 1,596.0 | 1,573.0 | 1,590.0 | 1,590.0 | 769,000 |
| 2018/06/14 | 1,571.0 | 1,589.0 | 1,552.0 | 1,574.0 | 1,574.0 | 632,600 |
| 2018/06/13 | 1,540.0 | 1,585.0 | 1,535.0 | 1,575.0 | 1,575.0 | 1,242,500 |
| 2018/06/12 | 1,520.0 | 1,540.0 | 1,506.0 | 1,537.0 | 1,537.0 | 853,100 |
| 2018/06/11 | 1,483.0 | 1,525.0 | 1,479.0 | 1,520.0 | 1,520.0 | 1,060,400 |
| 2018/06/08 | 1,464.0 | 1,484.0 | 1,451.0 | 1,480.0 | 1,480.0 | 1,131,500 |
| 2018/06/07 | 1,464.0 | 1,481.0 | 1,457.0 | 1,480.0 | 1,480.0 | 988,700 |
おすすめ条件でスクリーニングされた銘柄を見る
四国電力の取引履歴を振り返りませんか？
四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。
