KabuInsight

中部電力

9502
プライム/電気･ガス業/Chubu Electric Power Company,Incorporated
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,493.52,553.02,488.52,517.5-2.5-0.10%2,580,400
2026-03-122,490.02,520.02,470.02,520.0-13.5-0.53%2,937,300
2026-03-112,526.02,555.02,496.52,533.5+57.0+2.30%1,440,100
2026-03-102,488.52,498.02,454.52,476.5+38.0+1.56%2,546,700
2026-03-092,398.52,443.52,390.52,438.5-44.5-1.79%4,115,500
2026-03-062,454.02,489.02,444.52,483.0+1.0+0.04%2,591,300
2026-03-052,530.02,549.02,478.02,482.0+26.0+1.06%2,441,900
2026-03-042,500.02,508.02,430.02,456.0-81.0-3.19%4,255,800
2026-03-032,542.02,562.02,522.52,537.0-37.0-1.44%2,755,600
2026-03-022,537.52,580.02,513.02,574.0-63.5-2.41%2,755,000
2026-02-272,592.52,644.02,581.02,637.5+45.0+1.74%5,170,100
2026-02-262,626.02,626.02,588.52,592.5+24.5+0.95%2,156,400
2026-02-252,590.02,594.02,543.02,568.0-32.0-1.23%2,204,500
2026-02-242,615.02,626.02,570.52,600.0+26.5+1.03%1,769,900
2026-02-202,608.02,618.02,541.52,573.5-76.5-2.89%2,055,100
2026-02-192,641.02,664.02,620.52,650.0+19.0+0.72%2,411,400
2026-02-182,588.52,634.02,576.52,631.0+60.5+2.35%1,981,200
2026-02-172,589.02,599.52,553.52,570.5-21.0-0.81%1,655,500
2026-02-162,640.02,652.02,575.52,591.5-26.5-1.01%1,735,000
2026-02-132,650.02,655.52,605.02,618.0-23.0-0.87%2,748,400
2026-02-122,562.02,648.52,561.02,641.0+84.5+3.31%4,290,100
2026-02-102,483.52,559.02,480.02,556.5+83.0+3.36%4,074,500
2026-02-092,449.52,484.52,435.52,473.5+50.0+2.06%3,587,500
2026-02-062,351.02,426.52,345.02,423.5+75.5+3.22%3,147,700
2026-02-052,310.02,353.02,310.02,348.0+64.0+2.80%3,675,400
2026-02-042,255.02,289.52,254.02,284.0+27.5+1.22%2,615,700
2026-02-032,196.02,256.52,176.52,256.5+10.5+0.47%4,130,000
2026-02-022,265.02,276.02,233.02,246.0-3.0-0.13%3,778,800
2026-01-302,239.02,262.02,220.02,249.0+34.0+1.53%3,873,200
2026-01-292,193.02,223.52,170.52,215.0+22.0+1.00%2,868,600
2026-01-282,208.02,210.02,181.02,193.0-15.0-0.68%5,326,000
2026-01-272,241.02,245.02,206.02,208.0-38.0-1.69%3,062,700
2026-01-262,266.02,268.02,244.02,246.0-34.5-1.51%2,712,700
2026-01-232,280.02,286.02,262.02,280.5-10.0-0.44%2,566,300
2026-01-222,245.52,304.52,241.02,290.5+46.0+2.05%5,338,400
2026-01-212,204.02,244.52,204.02,244.5+32.0+1.45%3,300,400
2026-01-202,219.02,219.02,198.52,212.5-11.5-0.52%2,536,300
2026-01-192,180.02,233.02,175.02,224.0+45.0+2.07%4,424,300
2026-01-162,170.02,179.02,141.02,179.00.00.00%8,547,900
2026-01-152,185.02,198.02,166.02,179.0-14.0-0.64%4,987,400
2026-01-142,215.02,221.02,192.02,193.0-18.0-0.81%4,688,700
2026-01-132,223.52,226.02,201.52,211.0-15.0-0.67%6,418,000
2026-01-092,248.02,268.02,217.02,226.0-27.0-1.20%5,588,100
2026-01-082,220.02,253.02,192.02,253.0+32.5+1.46%7,618,900
2026-01-072,186.52,243.52,172.02,220.5+14.5+0.66%11,019,300
2026-01-062,240.02,297.02,197.02,206.0-234.0-9.59%20,285,800
2026-01-052,425.52,474.02,417.02,440.0+28.0+1.16%1,779,400
2025-12-302,428.52,445.52,412.02,412.0+1.5+0.06%1,746,900
2025-12-292,403.02,433.02,396.52,410.5-3.5-0.14%1,707,100
2025-12-262,416.02,435.52,400.02,414.0-3.0-0.12%1,079,000
2025-12-252,413.02,424.02,400.02,417.0+22.0+0.92%990,800
2025-12-242,390.02,408.02,381.02,395.0+35.0+1.48%1,327,900
2025-12-232,370.02,378.02,351.52,360.0+6.5+0.28%1,205,800
2025-12-222,367.02,369.52,347.02,353.5-4.0-0.17%1,132,900
2025-12-192,341.02,376.02,339.52,357.5+16.0+0.68%2,712,400
2025-12-182,333.52,351.02,325.02,341.5+16.5+0.71%1,490,400
2025-12-172,310.02,325.02,290.52,325.0+1.5+0.06%1,236,900
2025-12-162,365.52,371.52,323.52,323.5-37.5-1.59%1,722,700
2025-12-152,331.02,361.02,331.02,361.0+31.0+1.33%1,580,300
2025-12-122,335.52,339.02,303.52,330.0+28.0+1.22%1,612,700
2025-12-112,345.02,352.02,302.02,302.0-33.5-1.43%1,349,400
2025-12-102,317.02,339.02,303.52,335.5+39.5+1.72%2,023,600
2025-12-092,300.02,312.02,282.02,296.0+14.5+0.64%1,572,800
2025-12-082,271.52,284.02,249.52,281.5+17.5+0.77%1,720,400
2025-12-052,280.52,308.52,264.02,264.0-35.5-1.54%2,325,500
2025-12-042,306.52,325.02,290.52,299.5-28.0-1.20%2,921,000
2025-12-032,332.02,347.02,305.52,327.5-4.5-0.19%2,080,700
2025-12-022,350.02,362.52,326.52,332.0-25.5-1.08%2,308,500
2025-12-012,440.52,441.02,357.52,357.5-82.5-3.38%2,545,400
2025-11-282,419.02,450.02,410.02,440.0-3.0-0.12%2,650,400
2025-11-272,460.02,485.02,429.52,443.0-4.5-0.18%2,328,900
2025-11-262,401.02,456.52,386.02,447.5+85.0+3.60%3,205,700
2025-11-252,369.52,394.52,342.02,362.5+34.0+1.46%2,941,700
2025-11-212,307.02,328.52,286.02,328.5+21.5+0.93%4,985,300
2025-11-202,318.02,329.02,298.02,307.0-2.5-0.11%2,767,600
2025-11-192,294.02,320.02,270.52,309.5+43.5+1.92%2,778,400
2025-11-182,336.02,358.02,265.02,266.0-63.5-2.73%2,311,200
2025-11-172,301.02,341.52,301.02,329.5+27.5+1.19%1,682,200
2025-11-142,332.52,345.52,288.02,302.0-49.0-2.08%2,204,000
2025-11-132,279.02,359.52,278.52,351.0+82.5+3.64%2,337,500
2025-11-122,296.02,299.02,251.52,268.5-13.5-0.59%2,513,200
2025-11-112,257.02,287.52,245.52,282.0+28.0+1.24%1,829,500
2025-11-102,250.02,265.52,233.02,254.0+27.5+1.24%1,733,600
2025-11-072,204.52,234.02,203.02,226.5+3.5+0.16%1,942,700
2025-11-062,154.52,226.02,151.52,223.0+53.5+2.47%2,740,700
2025-11-052,130.02,169.52,110.02,169.5+50.5+2.38%2,278,300
2025-11-042,137.52,158.02,116.02,119.0-26.0-1.21%1,979,900
2025-10-312,117.52,164.02,110.02,145.0+49.5+2.36%2,925,000
2025-10-302,070.02,095.52,063.52,095.5+28.0+1.35%2,345,400
2025-10-292,119.02,129.52,066.52,067.5-68.5-3.21%3,012,700
2025-10-282,139.52,156.52,124.02,136.0+12.5+0.59%2,590,900
2025-10-272,150.02,169.52,120.02,123.5+18.0+0.85%1,840,100
2025-10-242,139.52,139.52,101.02,105.5-34.0-1.59%1,668,400
2025-10-232,128.02,141.02,114.02,139.5+16.0+0.75%1,635,800
2025-10-222,106.52,131.52,098.52,123.5+11.5+0.54%1,395,700
2025-10-212,135.02,141.52,100.02,112.0-31.0-1.45%1,988,900
2025-10-202,150.02,154.02,115.02,143.0+22.5+1.06%1,723,700
2025-10-172,141.02,162.02,115.02,120.5-46.5-2.15%3,539,000
2025-10-162,100.02,167.02,098.02,167.0+69.5+3.31%2,898,100
2025-10-152,053.52,097.52,048.02,097.5+44.0+2.14%1,534,000
2025-10-142,027.02,074.02,021.52,053.5-5.0-0.24%1,953,300
2025-10-102,086.02,091.52,047.52,058.5-41.5-1.98%1,593,400
2025-10-092,099.02,112.52,085.02,100.0+7.0+0.33%1,469,700
2025-10-082,105.02,123.02,085.02,093.0-5.0-0.24%2,139,800
2025-10-072,080.02,102.52,076.02,098.0+22.5+1.08%2,041,800
2025-10-062,093.52,105.02,075.52,075.5+32.0+1.57%3,111,200
2025-10-032,013.02,046.52,007.52,043.5+40.5+2.02%1,600,900
2025-10-022,041.52,041.51,977.52,003.0-44.0-2.15%2,121,300
2025-10-012,068.52,075.02,029.52,047.0-11.5-0.56%1,838,900
2025-09-302,070.02,072.02,036.02,058.5-9.5-0.46%1,970,500
2025-09-292,062.02,081.52,057.52,068.0-44.0-2.08%1,652,100
2025-09-262,093.52,122.02,083.02,112.0+17.0+0.81%2,116,100
2025-09-252,105.02,120.02,086.52,095.0+9.0+0.43%2,313,800
2025-09-242,084.02,092.52,062.52,086.0+28.0+1.36%1,446,000
2025-09-222,056.52,076.02,052.02,058.0+1.0+0.05%1,247,700
2025-09-192,043.52,083.52,035.52,057.0+11.5+0.56%5,236,700
2025-09-182,070.02,072.52,030.02,045.5-20.5-0.99%1,513,500
2025-09-172,101.52,110.02,061.52,066.0-62.0-2.91%1,853,200
2025-09-162,120.52,146.52,117.52,128.0+14.0+0.66%1,274,100
2025-09-122,104.52,123.02,100.52,114.0——1,678,000

直近120営業日分を表示