KabuInsight

電源開発

9513
プライム/電気･ガス業/Electric Power Development Co.,Ltd.
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
2026-03-133,844.03,986.03,840.03,933.0+14.0+0.36%2,269,600
2026-03-123,857.03,954.03,790.03,919.0+24.0+0.62%1,452,300
2026-03-113,915.03,958.03,895.03,895.0+73.0+1.91%1,452,500
2026-03-103,799.03,865.03,780.03,822.0+93.0+2.49%990,500
2026-03-093,722.03,755.03,639.03,729.0-63.0-1.66%2,250,100
2026-03-063,720.03,807.03,720.03,792.0+51.0+1.36%1,378,700
2026-03-053,678.03,796.03,672.03,741.0+122.0+3.37%1,274,500
2026-03-043,620.03,696.03,560.03,619.0-85.0-2.29%1,615,300
2026-03-033,648.03,760.03,648.03,704.00.00.00%1,552,700
2026-03-023,639.03,708.03,635.03,704.0-26.0-0.70%1,003,500
2026-02-273,643.03,730.03,636.03,730.0+74.0+2.02%802,700
2026-02-263,663.03,681.03,630.03,656.0+24.0+0.66%569,500
2026-02-253,652.03,667.03,604.03,632.0-20.0-0.55%733,700
2026-02-243,642.03,674.03,579.03,652.0+80.0+2.24%721,800
2026-02-203,616.03,647.03,532.03,572.0-94.0-2.56%993,100
2026-02-193,631.03,666.03,617.03,666.0+6.0+0.16%724,600
2026-02-183,633.03,676.03,629.03,660.0+32.0+0.88%536,400
2026-02-173,605.03,641.03,585.03,628.0+17.0+0.47%711,200
2026-02-163,619.03,657.03,595.03,611.0+36.0+1.01%604,400
2026-02-133,596.03,620.03,559.03,575.00.00.00%781,900
2026-02-123,481.03,593.03,481.03,575.0+98.0+2.82%742,800
2026-02-103,450.03,478.03,450.03,477.0+40.0+1.16%645,100
2026-02-093,450.03,466.03,410.03,437.0+33.0+0.97%620,100
2026-02-063,360.03,423.03,356.03,404.0+74.0+2.22%720,100
2026-02-053,340.03,355.03,277.03,330.0+60.0+1.83%828,200
2026-02-043,258.03,283.03,244.03,270.0+27.0+0.83%642,500
2026-02-033,194.03,243.03,185.03,243.0+46.0+1.44%929,600
2026-02-023,277.03,298.03,189.03,197.0-87.0-2.65%1,033,500
2026-01-303,271.03,293.03,245.03,284.0+40.0+1.23%789,000
2026-01-293,235.03,259.03,206.03,244.0+1.0+0.03%554,200
2026-01-283,259.03,270.03,237.03,243.0-14.0-0.43%698,100
2026-01-273,295.03,303.03,240.03,257.0-39.0-1.18%624,300
2026-01-263,343.03,346.03,296.03,296.0-65.0-1.93%545,200
2026-01-233,361.03,389.03,348.03,361.0-16.0-0.47%477,600
2026-01-223,393.03,403.03,358.03,377.0+22.0+0.66%529,500
2026-01-213,326.03,357.03,318.03,355.0-14.0-0.42%426,100
2026-01-203,366.03,375.03,331.03,369.0+3.0+0.09%488,900
2026-01-193,336.03,379.03,323.03,366.0+27.0+0.81%566,100
2026-01-163,344.03,350.03,289.03,339.0+10.0+0.30%459,700
2026-01-153,330.03,360.03,318.03,329.0-23.0-0.69%599,400
2026-01-143,350.03,371.03,325.03,352.0+13.0+0.39%580,000
2026-01-133,333.03,348.03,298.03,339.0+94.0+2.90%677,500
2026-01-093,275.03,303.03,225.03,245.0-9.0-0.28%780,900
2026-01-083,225.03,269.03,225.03,254.0+18.0+0.56%569,000
2026-01-073,241.03,263.03,221.03,236.0-33.0-1.01%725,300
2026-01-063,239.03,284.03,239.03,269.0+14.0+0.43%755,000
2026-01-053,200.03,289.03,197.03,255.0+92.0+2.91%926,200
2025-12-303,198.03,198.03,163.03,163.0-4.0-0.13%452,300
2025-12-293,151.03,182.03,148.03,167.0+16.0+0.51%407,800
2025-12-263,130.03,157.03,130.03,151.0+14.0+0.45%286,900
2025-12-253,130.03,137.03,115.03,137.0+9.0+0.29%455,200
2025-12-243,128.03,159.03,118.03,128.0+22.0+0.71%435,200
2025-12-233,106.03,119.03,089.03,106.0+17.0+0.55%483,900
2025-12-223,108.03,123.03,082.03,089.0-2.0-0.06%462,400
2025-12-193,081.03,106.03,080.03,091.0+8.0+0.26%655,100
2025-12-183,084.03,095.03,051.03,083.0+30.0+0.98%698,600
2025-12-173,084.03,095.03,045.03,053.0-31.0-1.01%594,800
2025-12-163,131.03,143.03,084.03,084.0-42.0-1.34%564,700
2025-12-153,090.03,138.03,086.03,126.0+37.0+1.20%632,900
2025-12-123,054.03,089.03,035.03,089.0+36.0+1.18%809,300
2025-12-113,106.03,123.03,053.03,053.0-53.0-1.71%789,200
2025-12-103,060.03,108.03,036.03,106.0+70.0+2.31%709,400
2025-12-093,053.03,061.03,017.03,036.0+9.0+0.30%633,200
2025-12-082,978.53,034.02,966.53,027.0+62.0+2.09%673,700
2025-12-053,006.03,020.02,963.02,965.0-41.0-1.36%852,400
2025-12-043,044.03,053.03,006.03,006.0-38.0-1.25%1,014,900
2025-12-033,029.03,048.03,004.03,044.0+17.0+0.56%1,009,700
2025-12-023,049.03,060.03,021.03,027.0-36.0-1.18%883,900
2025-12-013,147.03,147.03,041.03,063.0-84.0-2.67%860,100
2025-11-283,130.03,172.03,120.03,147.0+4.0+0.13%688,100
2025-11-273,155.03,170.03,135.03,143.0+5.0+0.16%558,600
2025-11-263,079.03,152.03,075.03,138.0+63.0+2.05%1,168,500
2025-11-252,990.03,083.02,985.03,075.0+95.0+3.19%1,014,300
2025-11-212,980.03,005.02,944.52,980.0+3.0+0.10%929,500
2025-11-202,960.03,008.02,950.52,977.0+57.0+1.95%938,000
2025-11-192,909.52,934.52,880.02,920.0+12.5+0.43%653,100
2025-11-182,955.02,968.02,897.02,907.5-53.0-1.79%710,100
2025-11-172,944.02,970.52,924.52,960.5+20.5+0.70%780,700
2025-11-142,914.52,967.52,914.52,940.0-16.5-0.56%710,700
2025-11-132,908.02,960.02,908.02,956.5+65.0+2.25%615,400
2025-11-122,898.02,927.52,878.52,891.5-34.5-1.18%938,800
2025-11-112,890.02,926.02,882.02,926.0+46.0+1.60%954,500
2025-11-102,887.52,888.52,837.52,880.0+24.5+0.86%715,000
2025-11-072,830.02,861.52,826.02,855.5+1.0+0.04%821,100
2025-11-062,826.52,856.52,818.52,854.5+30.0+1.06%1,414,100
2025-11-052,796.02,835.52,755.52,824.5+9.0+0.32%1,523,800
2025-11-042,852.52,893.02,805.02,815.5-115.0-3.92%2,071,300
2025-10-312,960.52,991.52,920.02,930.5-17.5-0.59%1,158,300
2025-10-302,893.02,952.02,893.02,948.0+62.0+2.15%880,600
2025-10-292,928.02,947.52,886.02,886.0-27.0-0.93%1,062,100
2025-10-283,046.03,046.02,902.52,913.0-110.0-3.64%1,384,200
2025-10-273,051.03,064.03,013.03,023.0-8.0-0.26%828,900
2025-10-242,991.03,059.02,990.03,031.0+39.5+1.32%757,200
2025-10-232,970.02,999.52,952.02,991.5+31.5+1.06%738,800
2025-10-222,918.02,965.52,910.02,960.0+22.5+0.77%780,600
2025-10-212,930.02,963.52,924.02,937.5+7.0+0.24%903,400
2025-10-202,947.52,954.52,910.52,930.5+28.5+0.98%590,300
2025-10-172,912.52,980.52,885.52,902.0-24.0-0.82%1,154,200
2025-10-162,872.52,937.02,870.02,926.0+61.0+2.13%1,013,800
2025-10-152,828.02,865.02,828.02,865.0+37.5+1.33%790,500
2025-10-142,755.02,831.52,752.52,827.5+42.5+1.53%1,105,400
2025-10-102,802.02,822.02,776.52,785.0-45.0-1.59%693,300
2025-10-092,809.52,843.02,809.52,830.0+20.5+0.73%592,300
2025-10-082,827.02,854.52,809.52,809.5-37.5-1.32%895,000
2025-10-072,837.02,875.02,837.02,847.0+19.0+0.67%878,500
2025-10-062,880.02,885.02,806.52,828.0+74.5+2.71%1,155,200
2025-10-032,729.52,761.52,723.52,753.5+24.0+0.88%778,600
2025-10-022,755.02,772.02,706.52,729.5-36.5-1.32%698,300
2025-10-012,763.02,786.52,750.52,766.0-8.5-0.31%676,000
2025-09-302,787.52,794.52,743.52,774.5-20.0-0.72%622,400
2025-09-292,796.02,802.52,771.02,794.5-44.0-1.55%484,400
2025-09-262,829.02,845.02,820.02,838.5+12.0+0.42%620,400
2025-09-252,796.52,830.52,792.02,826.5+31.0+1.11%601,900
2025-09-242,786.02,798.52,771.02,795.5+5.5+0.20%443,400
2025-09-222,795.52,815.02,790.02,790.0-11.0-0.39%457,000
2025-09-192,801.52,823.02,781.02,801.0-16.0-0.57%789,500
2025-09-182,842.02,845.52,795.02,817.0-19.0-0.67%631,300
2025-09-172,875.02,879.52,825.02,836.0-66.5-2.29%636,700
2025-09-162,887.02,908.02,875.52,902.5+17.5+0.61%609,300
2025-09-122,883.52,905.02,867.52,885.0——687,700

直近120営業日分を表示