1,634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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,345.0 | 1,355.0 | 1,335.0 | 1,346.0 | 1,346.0 | 681,500 |
| 2017/06/28 | 1,334.0 | 1,357.0 | 1,334.0 | 1,341.0 | 1,341.0 | 666,200 |
| 2017/06/27 | 1,343.0 | 1,344.0 | 1,328.0 | 1,337.0 | 1,337.0 | 641,300 |
| 2017/06/26 | 1,343.0 | 1,345.0 | 1,332.0 | 1,340.0 | 1,340.0 | 550,900 |
| 2017/06/23 | 1,350.0 | 1,353.0 | 1,326.0 | 1,344.0 | 1,344.0 | 1,304,500 |
| 2017/06/22 | 1,363.0 | 1,369.0 | 1,357.0 | 1,362.0 | 1,362.0 | 613,900 |
| 2017/06/21 | 1,387.0 | 1,391.0 | 1,355.0 | 1,365.0 | 1,365.0 | 1,141,500 |
| 2017/06/20 | 1,405.0 | 1,411.0 | 1,378.0 | 1,385.0 | 1,385.0 | 1,117,200 |
| 2017/06/19 | 1,389.0 | 1,402.0 | 1,386.0 | 1,398.0 | 1,398.0 | 747,100 |
| 2017/06/16 | 1,414.0 | 1,415.0 | 1,373.0 | 1,381.0 | 1,381.0 | 1,054,800 |
| 2017/06/15 | 1,403.0 | 1,417.0 | 1,393.0 | 1,412.0 | 1,412.0 | 512,200 |
| 2017/06/14 | 1,412.0 | 1,417.0 | 1,398.0 | 1,403.0 | 1,403.0 | 615,600 |
| 2017/06/13 | 1,390.0 | 1,422.0 | 1,389.0 | 1,407.0 | 1,407.0 | 705,700 |
| 2017/06/12 | 1,400.0 | 1,402.0 | 1,383.0 | 1,396.0 | 1,396.0 | 693,700 |
| 2017/06/09 | 1,387.0 | 1,412.0 | 1,385.0 | 1,408.0 | 1,408.0 | 1,693,900 |
| 2017/06/08 | 1,459.0 | 1,460.0 | 1,414.0 | 1,414.0 | 1,414.0 | 1,033,200 |
| 2017/06/07 | 1,441.0 | 1,471.0 | 1,433.0 | 1,464.0 | 1,464.0 | 728,100 |
| 2017/06/06 | 1,453.0 | 1,453.0 | 1,432.0 | 1,433.0 | 1,433.0 | 506,800 |
| 2017/06/05 | 1,459.0 | 1,466.0 | 1,449.0 | 1,455.0 | 1,455.0 | 695,000 |
| 2017/06/02 | 1,447.0 | 1,475.0 | 1,436.0 | 1,463.0 | 1,463.0 | 965,500 |
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。
