四国電力

9507

プライム/電気･ガス業/Shikoku 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	1,690.5	1,720.5	1,682.0	1,715.5	+27.0	+1.60%	890,800
2026-03-12	1,676.5	1,692.5	1,664.0	1,688.5	-3.5	-0.21%	629,100
2026-03-11	1,675.0	1,706.5	1,650.0	1,692.0	+52.0	+3.17%	658,800
2026-03-10	1,638.5	1,653.5	1,621.5	1,640.0	+81.5	+5.23%	910,100
2026-03-09	1,534.0	1,570.0	1,528.0	1,558.5	-61.5	-3.80%	819,500
2026-03-06	1,622.0	1,631.0	1,603.5	1,620.0	-21.5	-1.31%	556,800
2026-03-05	1,659.5	1,676.0	1,630.0	1,641.5	+22.0	+1.36%	585,700
2026-03-04	1,655.5	1,662.5	1,597.0	1,619.5	-65.5	-3.89%	934,500
2026-03-03	1,718.0	1,730.0	1,673.0	1,685.0	-48.0	-2.77%	809,000
2026-03-02	1,725.0	1,744.0	1,706.5	1,733.0	-38.0	-2.15%	498,700
2026-02-27	1,732.0	1,777.0	1,727.5	1,771.0	+42.0	+2.43%	553,400
2026-02-26	1,728.5	1,745.0	1,723.0	1,729.0	+6.5	+0.38%	459,500
2026-02-25	1,762.0	1,766.0	1,706.0	1,722.5	-41.5	-2.35%	479,800
2026-02-24	1,778.0	1,778.5	1,736.5	1,764.0	+5.5	+0.31%	555,200
2026-02-20	1,790.0	1,793.0	1,737.0	1,758.5	-55.0	-3.03%	747,500
2026-02-19	1,785.0	1,813.5	1,785.0	1,813.5	+30.0	+1.68%	730,000
2026-02-18	1,775.0	1,793.0	1,765.0	1,783.5	+21.0	+1.19%	594,200
2026-02-17	1,750.0	1,772.0	1,745.0	1,762.5	+32.5	+1.88%	720,100
2026-02-16	1,744.0	1,754.0	1,724.5	1,730.0	+23.0	+1.35%	715,300
2026-02-13	1,729.0	1,745.0	1,707.0	1,707.0	-9.0	-0.52%	620,600
2026-02-12	1,660.0	1,720.0	1,659.0	1,716.0	+58.5	+3.53%	663,100
2026-02-10	1,649.0	1,660.0	1,636.0	1,657.5	+21.5	+1.31%	476,700
2026-02-09	1,662.0	1,662.0	1,626.0	1,636.0	+6.5	+0.40%	504,800
2026-02-06	1,603.5	1,632.0	1,600.0	1,629.5	+34.0	+2.13%	409,000
2026-02-05	1,599.0	1,608.0	1,584.5	1,595.5	+17.0	+1.08%	500,900
2026-02-04	1,565.0	1,581.5	1,555.5	1,578.5	+23.0	+1.48%	543,600
2026-02-03	1,526.5	1,555.5	1,522.0	1,555.5	+27.5	+1.80%	747,300
2026-02-02	1,558.0	1,569.5	1,522.0	1,528.0	-38.0	-2.43%	1,231,300
2026-01-30	1,540.0	1,614.0	1,525.5	1,566.0	+51.0	+3.37%	1,388,600
2026-01-29	1,523.0	1,527.0	1,506.5	1,515.0	-5.5	-0.36%	752,100
2026-01-28	1,529.0	1,536.0	1,516.0	1,520.5	-12.0	-0.78%	646,600
2026-01-27	1,547.5	1,550.5	1,525.0	1,532.5	-23.0	-1.48%	525,200
2026-01-26	1,570.0	1,570.0	1,553.5	1,555.5	-23.0	-1.46%	458,000
2026-01-23	1,586.0	1,599.0	1,575.5	1,578.5	-22.0	-1.37%	572,500
2026-01-22	1,594.5	1,609.5	1,584.0	1,600.5	+7.5	+0.47%	563,900
2026-01-21	1,562.0	1,593.0	1,562.0	1,593.0	+15.5	+0.98%	589,400
2026-01-20	1,582.5	1,582.5	1,564.5	1,577.5	+0.5	+0.03%	501,000
2026-01-19	1,577.5	1,588.5	1,573.0	1,577.0	+4.0	+0.25%	478,000
2026-01-16	1,567.5	1,574.0	1,555.0	1,573.0	-1.0	-0.06%	444,700
2026-01-15	1,576.0	1,582.5	1,568.5	1,574.0	-7.0	-0.44%	496,500
2026-01-14	1,561.0	1,582.0	1,559.5	1,581.0	+7.5	+0.48%	506,800
2026-01-13	1,573.0	1,579.0	1,561.5	1,573.5	+9.5	+0.61%	573,300
2026-01-09	1,563.0	1,573.0	1,550.0	1,564.0	+5.5	+0.35%	460,300
2026-01-08	1,528.0	1,559.5	1,528.0	1,558.5	+27.5	+1.80%	459,900
2026-01-07	1,550.0	1,555.5	1,531.0	1,531.0	-37.0	-2.36%	693,500
2026-01-06	1,571.0	1,590.0	1,565.0	1,568.0	-9.5	-0.60%	560,200
2026-01-05	1,558.0	1,585.5	1,552.5	1,577.5	+27.0	+1.74%	626,200
2025-12-30	1,560.0	1,563.0	1,548.0	1,550.5	-5.5	-0.35%	444,800
2025-12-29	1,540.0	1,562.5	1,538.5	1,556.0	+16.5	+1.07%	501,000
2025-12-26	1,555.0	1,558.5	1,532.0	1,539.5	-10.0	-0.65%	494,300
2025-12-25	1,545.0	1,553.0	1,531.0	1,549.5	+15.5	+1.01%	438,800
2025-12-24	1,540.0	1,548.5	1,527.5	1,534.0	-3.0	-0.20%	453,800
2025-12-23	1,518.0	1,539.0	1,511.0	1,537.0	+17.5	+1.15%	715,900
2025-12-22	1,510.0	1,524.0	1,503.0	1,519.5	+12.5	+0.83%	592,400
2025-12-19	1,489.5	1,515.5	1,484.5	1,507.0	+14.5	+0.97%	707,900
2025-12-18	1,485.5	1,496.0	1,478.0	1,492.5	+22.0	+1.50%	514,200
2025-12-17	1,463.0	1,476.5	1,454.5	1,470.5	-1.0	-0.07%	531,100
2025-12-16	1,511.5	1,515.0	1,471.5	1,471.5	-36.0	-2.39%	505,200
2025-12-15	1,485.5	1,513.0	1,474.0	1,507.5	+37.5	+2.55%	678,300
2025-12-12	1,484.5	1,484.5	1,459.0	1,470.0	-3.0	-0.20%	820,200
2025-12-11	1,516.0	1,516.0	1,469.5	1,473.0	-32.0	-2.13%	522,100
2025-12-10	1,505.0	1,513.0	1,492.0	1,505.0	+14.0	+0.94%	724,000
2025-12-09	1,498.0	1,502.5	1,476.0	1,491.0	0.0	0.00%	564,400
2025-12-08	1,495.5	1,496.5	1,479.5	1,491.0	+3.5	+0.24%	698,100
2025-12-05	1,486.0	1,504.0	1,477.0	1,487.5	+12.5	+0.85%	812,100
2025-12-04	1,478.0	1,484.0	1,466.0	1,475.0	-10.0	-0.67%	795,600
2025-12-03	1,485.0	1,492.0	1,458.5	1,485.0	-2.0	-0.13%	810,200
2025-12-02	1,508.5	1,512.5	1,487.0	1,487.0	-32.5	-2.14%	811,500
2025-12-01	1,570.0	1,570.0	1,513.5	1,519.5	-43.5	-2.78%	831,900
2025-11-28	1,560.0	1,579.0	1,552.5	1,563.0	-6.5	-0.41%	735,700
2025-11-27	1,585.0	1,591.5	1,562.5	1,569.5	0.0	0.00%	707,400
2025-11-26	1,554.0	1,577.5	1,549.5	1,569.5	+31.0	+2.01%	1,839,900
2025-11-25	1,489.5	1,548.5	1,487.0	1,538.5	+62.5	+4.23%	1,308,100
2025-11-21	1,466.0	1,493.0	1,462.5	1,476.0	+14.0	+0.96%	958,000
2025-11-20	1,458.5	1,465.0	1,443.0	1,462.0	+27.0	+1.88%	688,300
2025-11-19	1,429.5	1,440.0	1,408.5	1,435.0	+13.5	+0.95%	551,400
2025-11-18	1,457.0	1,463.0	1,410.5	1,421.5	-31.0	-2.13%	657,100
2025-11-17	1,440.0	1,459.5	1,435.0	1,452.5	+11.5	+0.80%	454,600
2025-11-14	1,420.0	1,441.5	1,417.5	1,441.0	+1.5	+0.10%	492,400
2025-11-13	1,424.0	1,439.5	1,421.0	1,439.5	+20.0	+1.41%	494,000
2025-11-12	1,426.0	1,438.5	1,410.5	1,419.5	-4.0	-0.28%	501,100
2025-11-11	1,421.5	1,425.0	1,409.5	1,423.5	+6.5	+0.46%	367,600
2025-11-10	1,414.0	1,426.5	1,404.0	1,417.0	+16.5	+1.18%	525,200
2025-11-07	1,386.5	1,406.5	1,386.5	1,400.5	-0.5	-0.04%	427,700
2025-11-06	1,379.5	1,404.0	1,376.0	1,401.0	+17.0	+1.23%	556,600
2025-11-05	1,370.5	1,384.0	1,350.0	1,384.0	+7.5	+0.54%	539,500
2025-11-04	1,379.0	1,411.0	1,376.5	1,376.5	-1.5	-0.11%	823,400
2025-10-31	1,403.5	1,408.0	1,375.5	1,378.0	-9.0	-0.65%	719,500
2025-10-30	1,351.0	1,416.0	1,350.5	1,387.0	+36.5	+2.70%	838,700
2025-10-29	1,371.0	1,382.0	1,350.5	1,350.5	-13.0	-0.95%	414,800
2025-10-28	1,402.0	1,405.0	1,360.0	1,363.5	-48.0	-3.40%	833,500
2025-10-27	1,430.5	1,436.5	1,400.5	1,411.5	+23.5	+1.69%	864,300
2025-10-24	1,386.5	1,395.5	1,380.0	1,388.0	-2.5	-0.18%	322,300
2025-10-23	1,391.0	1,394.0	1,384.0	1,390.5	-1.0	-0.07%	301,300
2025-10-22	1,368.5	1,392.0	1,368.0	1,391.5	+11.0	+0.80%	368,900
2025-10-21	1,384.5	1,396.0	1,376.5	1,380.5	-14.5	-1.04%	399,900
2025-10-20	1,400.0	1,403.0	1,388.0	1,395.0	+0.5	+0.04%	388,400
2025-10-17	1,392.0	1,410.0	1,384.0	1,394.5	-13.5	-0.96%	403,800
2025-10-16	1,400.0	1,413.5	1,397.0	1,408.0	+6.0	+0.43%	572,500
2025-10-15	1,368.5	1,402.0	1,358.5	1,402.0	+41.5	+3.05%	376,600
2025-10-14	1,365.0	1,389.5	1,357.5	1,360.5	-25.0	-1.80%	493,100
2025-10-10	1,408.0	1,418.5	1,380.5	1,385.5	-36.0	-2.53%	547,900
2025-10-09	1,413.5	1,427.5	1,404.0	1,421.5	+9.5	+0.67%	478,400
2025-10-08	1,422.0	1,433.0	1,407.0	1,412.0	+5.0	+0.36%	609,800
2025-10-07	1,400.0	1,426.0	1,393.0	1,407.0	+11.0	+0.79%	563,900
2025-10-06	1,429.5	1,431.5	1,392.5	1,396.0	+21.5	+1.56%	589,800
2025-10-03	1,362.5	1,380.5	1,357.0	1,374.5	+12.0	+0.88%	459,400
2025-10-02	1,401.5	1,408.5	1,341.5	1,362.5	-30.5	-2.19%	860,700
2025-10-01	1,340.0	1,400.5	1,340.0	1,393.0	+78.0	+5.93%	1,324,500
2025-09-30	1,335.0	1,340.0	1,314.0	1,315.0	-29.0	-2.16%	370,100
2025-09-29	1,341.0	1,352.5	1,330.5	1,344.0	-26.5	-1.93%	411,500
2025-09-26	1,356.5	1,373.5	1,354.0	1,370.5	+13.0	+0.96%	524,500
2025-09-25	1,350.5	1,358.5	1,343.0	1,357.5	+5.5	+0.41%	402,800
2025-09-24	1,364.0	1,370.0	1,350.5	1,352.0	0.0	0.00%	320,300
2025-09-22	1,348.0	1,359.5	1,345.5	1,352.0	+7.5	+0.56%	294,300
2025-09-19	1,341.5	1,355.5	1,335.5	1,344.5	-3.0	-0.22%	625,700
2025-09-18	1,359.0	1,361.0	1,335.0	1,347.5	-6.5	-0.48%	420,000
2025-09-17	1,370.0	1,380.0	1,345.5	1,354.0	-33.0	-2.38%	520,300
2025-09-16	1,382.0	1,398.0	1,382.0	1,387.0	-4.0	-0.29%	265,200
2025-09-12	1,394.5	1,400.0	1,389.0	1,391.0	—	—	405,300

直近120営業日分を表示