2,181円
中部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) |
|---|---|---|---|---|---|---|
| 2020/06/24 | 1,381.0 | 1,386.5 | 1,358.5 | 1,360.0 | 1,360.0 | 3,003,900 |
| 2020/06/23 | 1,394.0 | 1,400.0 | 1,382.0 | 1,389.5 | 1,389.5 | 1,853,900 |
| 2020/06/22 | 1,410.0 | 1,418.0 | 1,392.5 | 1,394.0 | 1,394.0 | 1,343,500 |
| 2020/06/19 | 1,407.5 | 1,411.0 | 1,397.0 | 1,410.0 | 1,410.0 | 3,653,700 |
| 2020/06/18 | 1,408.0 | 1,413.0 | 1,397.0 | 1,401.0 | 1,401.0 | 1,690,300 |
| 2020/06/17 | 1,428.5 | 1,440.0 | 1,408.0 | 1,408.0 | 1,408.0 | 1,733,500 |
| 2020/06/16 | 1,395.0 | 1,420.5 | 1,382.0 | 1,414.5 | 1,414.5 | 3,113,000 |
| 2020/06/15 | 1,421.0 | 1,446.5 | 1,411.0 | 1,412.5 | 1,412.5 | 1,968,400 |
| 2020/06/12 | 1,417.0 | 1,437.0 | 1,409.0 | 1,430.0 | 1,430.0 | 2,893,100 |
| 2020/06/11 | 1,404.0 | 1,423.5 | 1,398.0 | 1,418.0 | 1,418.0 | 2,629,500 |
| 2020/06/10 | 1,424.0 | 1,432.5 | 1,410.5 | 1,411.5 | 1,411.5 | 2,958,500 |
| 2020/06/09 | 1,438.0 | 1,449.5 | 1,427.0 | 1,437.0 | 1,437.0 | 2,503,800 |
| 2020/06/08 | 1,447.0 | 1,448.0 | 1,422.0 | 1,437.5 | 1,437.5 | 2,748,400 |
| 2020/06/05 | 1,432.0 | 1,454.0 | 1,432.0 | 1,441.0 | 1,441.0 | 1,694,100 |
| 2020/06/04 | 1,461.5 | 1,467.5 | 1,442.5 | 1,448.5 | 1,448.5 | 1,712,900 |
| 2020/06/03 | 1,478.0 | 1,483.0 | 1,450.0 | 1,459.0 | 1,459.0 | 1,717,000 |
| 2020/06/02 | 1,469.5 | 1,472.5 | 1,451.5 | 1,465.0 | 1,465.0 | 1,431,800 |
| 2020/06/01 | 1,473.5 | 1,475.0 | 1,459.0 | 1,471.5 | 1,471.5 | 1,132,200 |
| 2020/05/29 | 1,464.5 | 1,474.5 | 1,445.0 | 1,451.0 | 1,451.0 | 4,802,300 |
| 2020/05/28 | 1,480.0 | 1,489.0 | 1,459.5 | 1,466.0 | 1,466.0 | 1,990,000 |
おすすめ条件でスクリーニングされた銘柄を見る
中部電力の取引履歴を振り返りませんか？
中部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。
