中国電力
9504プライム/電気･ガス業/The Chugoku 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 954.8 | 978.7 | 951.0 | 969.7 | +5.3 | +0.55% | 1,657,100 |
| 2026-03-12 | 956.0 | 964.4 | 944.5 | 964.4 | -5.7 | -0.59% | 1,483,100 |
| 2026-03-11 | 968.0 | 980.1 | 963.3 | 970.1 | +16.4 | +1.72% | 1,404,200 |
| 2026-03-10 | 950.6 | 964.9 | 944.5 | 953.7 | +23.8 | +2.56% | 1,785,300 |
| 2026-03-09 | 929.2 | 938.0 | 914.1 | 929.9 | -44.2 | -4.54% | 2,952,300 |
| 2026-03-06 | 969.7 | 979.8 | 958.0 | 974.1 | -0.6 | -0.06% | 1,767,400 |
| 2026-03-05 | 999.4 | 1,005.0 | 972.5 | 974.7 | -4.6 | -0.47% | 2,254,300 |
| 2026-03-04 | 998.7 | 1,004.0 | 964.0 | 979.3 | -38.2 | -3.75% | 2,742,800 |
| 2026-03-03 | 1,045.0 | 1,052.5 | 1,012.0 | 1,017.5 | -40.0 | -3.78% | 2,380,900 |
| 2026-03-02 | 1,045.0 | 1,060.5 | 1,033.0 | 1,057.5 | -31.0 | -2.85% | 2,644,100 |
| 2026-02-27 | 1,050.5 | 1,092.0 | 1,050.0 | 1,088.5 | +27.5 | +2.59% | 1,653,600 |
| 2026-02-26 | 1,041.5 | 1,069.5 | 1,040.5 | 1,061.0 | +22.5 | +2.17% | 1,284,700 |
| 2026-02-25 | 1,070.5 | 1,071.0 | 1,023.5 | 1,038.5 | -32.5 | -3.03% | 2,106,700 |
| 2026-02-24 | 1,080.0 | 1,087.0 | 1,055.5 | 1,071.0 | -7.0 | -0.65% | 2,570,200 |
| 2026-02-20 | 1,114.0 | 1,117.0 | 1,058.5 | 1,078.0 | -47.0 | -4.18% | 3,023,100 |
| 2026-02-19 | 1,128.0 | 1,145.0 | 1,113.5 | 1,125.0 | +2.5 | +0.22% | 2,571,600 |
| 2026-02-18 | 1,092.0 | 1,126.5 | 1,088.0 | 1,122.5 | +35.5 | +3.27% | 2,885,400 |
| 2026-02-17 | 1,080.0 | 1,098.5 | 1,079.0 | 1,087.0 | +14.0 | +1.30% | 2,119,900 |
| 2026-02-16 | 1,074.0 | 1,080.0 | 1,063.0 | 1,073.0 | +26.0 | +2.48% | 2,094,300 |
| 2026-02-13 | 1,054.0 | 1,064.0 | 1,037.5 | 1,047.0 | +2.5 | +0.24% | 2,041,500 |
| 2026-02-12 | 1,019.5 | 1,054.5 | 1,018.5 | 1,044.5 | +30.5 | +3.01% | 3,527,700 |
| 2026-02-10 | 997.5 | 1,014.0 | 991.0 | 1,014.0 | +24.0 | +2.42% | 2,019,000 |
| 2026-02-09 | 989.3 | 998.5 | 984.1 | 990.0 | +10.9 | +1.11% | 1,587,400 |
| 2026-02-06 | 957.7 | 983.4 | 956.9 | 979.1 | +22.2 | +2.32% | 1,476,900 |
| 2026-02-05 | 964.9 | 973.5 | 954.0 | 956.9 | +1.4 | +0.15% | 1,470,800 |
| 2026-02-04 | 942.7 | 957.1 | 936.4 | 955.5 | +18.8 | +2.01% | 1,851,100 |
| 2026-02-03 | 922.3 | 940.6 | 921.1 | 936.7 | +14.7 | +1.59% | 2,250,000 |
| 2026-02-02 | 949.0 | 961.2 | 922.0 | 922.0 | -65.7 | -6.65% | 4,930,300 |
| 2026-01-30 | 982.3 | 998.8 | 982.3 | 987.7 | -1.9 | -0.19% | 1,727,000 |
| 2026-01-29 | 978.4 | 990.2 | 970.4 | 989.6 | +8.3 | +0.85% | 1,445,600 |
| 2026-01-28 | 983.9 | 989.5 | 972.1 | 981.3 | +1.0 | +0.10% | 1,646,200 |
| 2026-01-27 | 1,000.0 | 1,001.5 | 980.0 | 980.3 | -19.7 | -1.97% | 1,713,900 |
| 2026-01-26 | 1,013.0 | 1,014.5 | 998.4 | 1,000.0 | -16.0 | -1.57% | 1,220,400 |
| 2026-01-23 | 1,035.0 | 1,038.5 | 1,014.5 | 1,016.0 | -23.0 | -2.21% | 1,077,000 |
| 2026-01-22 | 1,027.0 | 1,041.5 | 1,022.5 | 1,039.0 | +15.0 | +1.46% | 1,620,500 |
| 2026-01-21 | 1,016.5 | 1,025.5 | 1,013.0 | 1,024.0 | +1.0 | +0.10% | 1,217,000 |
| 2026-01-20 | 1,028.0 | 1,029.0 | 1,013.5 | 1,023.0 | -3.0 | -0.29% | 825,400 |
| 2026-01-19 | 1,023.0 | 1,032.5 | 1,018.5 | 1,026.0 | +10.0 | +0.98% | 1,494,300 |
| 2026-01-16 | 1,012.0 | 1,016.0 | 1,005.0 | 1,016.0 | -2.0 | -0.20% | 1,068,500 |
| 2026-01-15 | 1,015.0 | 1,020.0 | 1,008.0 | 1,018.0 | -7.5 | -0.73% | 953,600 |
| 2026-01-14 | 1,018.5 | 1,025.5 | 1,012.0 | 1,025.5 | +7.0 | +0.69% | 1,400,400 |
| 2026-01-13 | 1,010.5 | 1,020.0 | 1,009.0 | 1,018.5 | +16.5 | +1.65% | 2,001,700 |
| 2026-01-09 | 1,005.0 | 1,014.0 | 998.5 | 1,002.0 | -3.0 | -0.30% | 1,261,300 |
| 2026-01-08 | 984.0 | 1,007.0 | 983.5 | 1,005.0 | +17.2 | +1.74% | 2,212,200 |
| 2026-01-07 | 1,000.0 | 1,003.0 | 981.5 | 987.8 | -21.2 | -2.10% | 1,623,300 |
| 2026-01-06 | 998.5 | 1,009.0 | 988.7 | 1,009.0 | +7.5 | +0.75% | 3,003,000 |
| 2026-01-05 | 1,000.5 | 1,009.5 | 998.0 | 1,001.5 | +6.5 | +0.65% | 1,569,500 |
| 2025-12-30 | 999.8 | 1,003.5 | 995.0 | 995.0 | -9.0 | -0.90% | 1,205,400 |
| 2025-12-29 | 998.0 | 1,008.0 | 994.7 | 1,004.0 | +7.7 | +0.77% | 1,277,100 |
| 2025-12-26 | 1,000.0 | 1,002.5 | 992.2 | 996.3 | -6.7 | -0.67% | 884,900 |
| 2025-12-25 | 1,001.5 | 1,003.0 | 996.2 | 1,003.0 | +7.3 | +0.73% | 989,900 |
| 2025-12-24 | 991.4 | 1,001.5 | 990.1 | 995.7 | +5.1 | +0.51% | 1,157,400 |
| 2025-12-23 | 991.0 | 997.5 | 985.7 | 990.6 | 0.0 | 0.00% | 938,700 |
| 2025-12-22 | 994.6 | 994.6 | 981.1 | 990.6 | +0.8 | +0.08% | 1,162,500 |
| 2025-12-19 | 976.0 | 991.7 | 975.4 | 989.8 | +7.7 | +0.78% | 1,096,800 |
| 2025-12-18 | 985.5 | 989.1 | 975.3 | 982.1 | +6.3 | +0.65% | 969,600 |
| 2025-12-17 | 976.8 | 980.3 | 970.8 | 975.8 | -7.8 | -0.79% | 1,169,600 |
| 2025-12-16 | 1,002.5 | 1,005.0 | 979.0 | 983.6 | -10.1 | -1.02% | 1,236,100 |
| 2025-12-15 | 985.4 | 995.5 | 984.0 | 993.7 | +10.7 | +1.09% | 1,087,400 |
| 2025-12-12 | 986.0 | 986.0 | 969.6 | 983.0 | +11.1 | +1.14% | 1,320,100 |
| 2025-12-11 | 995.6 | 997.2 | 968.9 | 971.9 | -18.7 | -1.89% | 1,025,400 |
| 2025-12-10 | 973.3 | 993.7 | 968.7 | 990.6 | +23.5 | +2.43% | 1,702,300 |
| 2025-12-09 | 985.0 | 988.6 | 963.7 | 967.1 | -12.8 | -1.31% | 1,132,700 |
| 2025-12-08 | 970.0 | 979.9 | 963.0 | 979.9 | +7.1 | +0.73% | 1,367,800 |
| 2025-12-05 | 976.6 | 987.2 | 970.5 | 972.8 | -6.8 | -0.69% | 1,282,800 |
| 2025-12-04 | 975.3 | 983.9 | 968.8 | 979.6 | -1.6 | -0.16% | 1,723,000 |
| 2025-12-03 | 986.7 | 993.8 | 971.5 | 981.2 | -7.8 | -0.79% | 1,972,600 |
| 2025-12-02 | 1,001.0 | 1,007.0 | 988.1 | 989.0 | -18.0 | -1.79% | 1,882,600 |
| 2025-12-01 | 1,026.0 | 1,029.0 | 1,001.0 | 1,007.0 | -15.0 | -1.47% | 1,772,400 |
| 2025-11-28 | 1,011.0 | 1,036.5 | 1,010.0 | 1,022.0 | -0.5 | -0.05% | 1,496,200 |
| 2025-11-27 | 1,044.0 | 1,045.0 | 1,021.0 | 1,022.5 | -19.5 | -1.87% | 1,893,000 |
| 2025-11-26 | 1,017.0 | 1,042.5 | 1,013.5 | 1,042.0 | +33.0 | +3.27% | 2,932,700 |
| 2025-11-25 | 987.8 | 1,017.0 | 986.0 | 1,009.0 | +21.6 | +2.19% | 2,612,700 |
| 2025-11-21 | 990.0 | 999.4 | 976.8 | 987.4 | -2.5 | -0.25% | 2,261,500 |
| 2025-11-20 | 990.0 | 997.9 | 980.4 | 989.9 | +20.6 | +2.13% | 2,492,500 |
| 2025-11-19 | 979.3 | 987.8 | 955.9 | 969.3 | -0.5 | -0.05% | 2,409,800 |
| 2025-11-18 | 982.3 | 992.8 | 969.5 | 969.8 | -11.0 | -1.12% | 2,070,000 |
| 2025-11-17 | 963.0 | 982.8 | 961.9 | 980.8 | +17.1 | +1.77% | 2,083,400 |
| 2025-11-14 | 966.0 | 976.4 | 954.5 | 963.7 | -12.1 | -1.24% | 1,858,700 |
| 2025-11-13 | 967.5 | 978.8 | 963.4 | 975.8 | +12.4 | +1.29% | 1,771,500 |
| 2025-11-12 | 968.0 | 981.0 | 958.1 | 963.4 | -8.1 | -0.83% | 2,079,500 |
| 2025-11-11 | 925.6 | 971.5 | 924.1 | 971.5 | +45.0 | +4.86% | 4,099,000 |
| 2025-11-10 | 931.1 | 946.0 | 919.4 | 926.5 | +1.5 | +0.16% | 1,775,100 |
| 2025-11-07 | 910.0 | 925.0 | 909.5 | 925.0 | +8.0 | +0.87% | 2,056,700 |
| 2025-11-06 | 916.2 | 928.5 | 911.0 | 917.0 | -2.0 | -0.22% | 2,532,400 |
| 2025-11-05 | 915.0 | 919.0 | 898.0 | 919.0 | -8.4 | -0.91% | 3,101,000 |
| 2025-11-04 | 878.0 | 927.7 | 877.7 | 927.4 | +68.9 | +8.03% | 6,951,000 |
| 2025-10-31 | 868.5 | 873.8 | 858.2 | 858.5 | +0.2 | +0.02% | 2,940,700 |
| 2025-10-30 | 840.0 | 858.3 | 838.7 | 858.3 | +12.5 | +1.48% | 1,727,600 |
| 2025-10-29 | 855.3 | 867.4 | 845.8 | 845.8 | -12.0 | -1.40% | 2,153,800 |
| 2025-10-28 | 870.0 | 875.5 | 853.3 | 857.8 | -9.0 | -1.04% | 2,497,100 |
| 2025-10-27 | 874.4 | 875.6 | 862.0 | 866.8 | +2.8 | +0.32% | 1,544,700 |
| 2025-10-24 | 869.8 | 871.8 | 860.4 | 864.0 | -1.8 | -0.21% | 1,783,900 |
| 2025-10-23 | 870.8 | 874.0 | 862.0 | 865.8 | -4.5 | -0.52% | 1,917,900 |
| 2025-10-22 | 860.4 | 872.6 | 858.5 | 870.3 | +4.5 | +0.52% | 1,706,000 |
| 2025-10-21 | 875.0 | 878.9 | 862.4 | 865.8 | -7.0 | -0.80% | 2,268,700 |
| 2025-10-20 | 876.1 | 879.9 | 863.8 | 872.8 | +4.8 | +0.55% | 1,076,800 |
| 2025-10-17 | 865.1 | 880.4 | 863.9 | 868.0 | -9.0 | -1.03% | 1,280,300 |
| 2025-10-16 | 883.2 | 891.0 | 876.0 | 877.0 | -1.3 | -0.15% | 1,353,800 |
| 2025-10-15 | 868.8 | 878.3 | 863.2 | 878.3 | +21.8 | +2.55% | 1,312,600 |
| 2025-10-14 | 850.2 | 874.5 | 850.1 | 856.5 | -5.5 | -0.64% | 1,998,800 |
| 2025-10-10 | 884.0 | 885.5 | 859.8 | 862.0 | -30.2 | -3.38% | 2,330,300 |
| 2025-10-09 | 880.0 | 892.2 | 877.8 | 892.2 | +12.7 | +1.44% | 2,323,300 |
| 2025-10-08 | 892.2 | 900.0 | 876.1 | 879.5 | -10.8 | -1.21% | 2,410,800 |
| 2025-10-07 | 899.7 | 909.5 | 889.6 | 890.3 | -4.9 | -0.55% | 2,089,500 |
| 2025-10-06 | 909.5 | 909.5 | 888.4 | 895.2 | +12.6 | +1.43% | 2,282,000 |
| 2025-10-03 | 878.5 | 890.1 | 877.1 | 882.6 | +6.1 | +0.70% | 1,896,100 |
| 2025-10-02 | 912.0 | 917.2 | 860.4 | 876.5 | -38.5 | -4.21% | 4,328,100 |
| 2025-10-01 | 918.3 | 929.9 | 894.1 | 915.0 | +71.7 | +8.50% | 9,085,800 |
| 2025-09-30 | 852.6 | 852.7 | 838.3 | 843.3 | -15.4 | -1.79% | 2,299,800 |
| 2025-09-29 | 864.1 | 869.4 | 856.2 | 858.7 | -16.6 | -1.90% | 1,568,800 |
| 2025-09-26 | 868.0 | 877.2 | 864.5 | 875.3 | +4.3 | +0.49% | 1,637,100 |
| 2025-09-25 | 864.0 | 871.4 | 860.0 | 871.0 | +11.2 | +1.30% | 1,513,200 |
| 2025-09-24 | 865.0 | 869.2 | 856.7 | 859.8 | +0.7 | +0.08% | 1,414,000 |
| 2025-09-22 | 851.5 | 868.9 | 846.8 | 859.1 | +4.3 | +0.50% | 1,428,400 |
| 2025-09-19 | 859.0 | 869.5 | 851.5 | 854.8 | -11.5 | -1.33% | 2,663,700 |
| 2025-09-18 | 874.8 | 874.8 | 854.2 | 866.3 | -4.7 | -0.54% | 1,520,400 |
| 2025-09-17 | 880.0 | 883.4 | 863.6 | 871.0 | -19.0 | -2.13% | 2,003,600 |
| 2025-09-16 | 885.4 | 891.6 | 883.2 | 890.0 | +3.1 | +0.35% | 1,185,100 |
| 2025-09-12 | 891.7 | 898.4 | 886.9 | 886.9 | — | — | 1,865,200 |
直近120営業日分を表示