1,075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) |
|---|---|---|---|---|---|---|
| 2020/04/09 | 1,490.0 | 1,490.0 | 1,462.0 | 1,478.0 | 1,478.0 | 870,400 |
| 2020/04/08 | 1,481.0 | 1,506.0 | 1,471.0 | 1,483.0 | 1,483.0 | 1,340,800 |
| 2020/04/07 | 1,482.0 | 1,490.0 | 1,455.0 | 1,481.0 | 1,481.0 | 1,559,900 |
| 2020/04/06 | 1,484.0 | 1,504.0 | 1,460.0 | 1,490.0 | 1,490.0 | 1,278,100 |
| 2020/04/03 | 1,458.0 | 1,490.0 | 1,452.0 | 1,464.0 | 1,464.0 | 1,230,300 |
| 2020/04/02 | 1,469.0 | 1,480.0 | 1,457.0 | 1,457.0 | 1,457.0 | 1,127,400 |
| 2020/04/01 | 1,489.0 | 1,507.0 | 1,460.0 | 1,471.0 | 1,471.0 | 1,619,100 |
| 2020/03/31 | 1,528.0 | 1,532.0 | 1,494.0 | 1,508.0 | 1,508.0 | 2,088,400 |
| 2020/03/30 | 1,489.0 | 1,539.0 | 1,464.0 | 1,537.0 | 1,537.0 | 2,292,900 |
| 2020/03/27 | 1,486.0 | 1,523.0 | 1,441.0 | 1,513.0 | 1,513.0 | 2,629,400 |
| 2020/03/26 | 1,432.0 | 1,490.0 | 1,426.0 | 1,486.0 | 1,486.0 | 2,220,500 |
| 2020/03/25 | 1,446.0 | 1,482.0 | 1,401.0 | 1,459.0 | 1,459.0 | 1,882,100 |
| 2020/03/24 | 1,452.0 | 1,459.0 | 1,409.0 | 1,427.0 | 1,427.0 | 1,883,700 |
| 2020/03/23 | 1,460.0 | 1,482.0 | 1,439.0 | 1,464.0 | 1,464.0 | 3,269,600 |
| 2020/03/19 | 1,421.0 | 1,490.0 | 1,407.0 | 1,460.0 | 1,460.0 | 3,644,500 |
| 2020/03/18 | 1,420.0 | 1,464.0 | 1,384.0 | 1,391.0 | 1,391.0 | 2,737,800 |
| 2020/03/17 | 1,244.0 | 1,420.0 | 1,241.0 | 1,393.0 | 1,393.0 | 4,387,000 |
| 2020/03/16 | 1,270.0 | 1,303.0 | 1,246.0 | 1,260.0 | 1,260.0 | 1,634,500 |
| 2020/03/13 | 1,310.0 | 1,312.0 | 1,241.0 | 1,274.0 | 1,274.0 | 3,369,200 |
| 2020/03/12 | 1,367.0 | 1,371.0 | 1,331.0 | 1,351.0 | 1,351.0 | 2,772,700 |
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。
