2,426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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 1,449.5 | 1,464.0 | 1,441.0 | 1,457.0 | 1,457.0 | 1,270,100 |
| 2020/05/11 | 1,439.0 | 1,453.5 | 1,428.5 | 1,432.0 | 1,432.0 | 1,655,000 |
| 2020/05/08 | 1,432.5 | 1,473.0 | 1,428.5 | 1,454.0 | 1,454.0 | 2,058,400 |
| 2020/05/07 | 1,429.0 | 1,432.5 | 1,383.5 | 1,403.0 | 1,403.0 | 2,878,600 |
| 2020/05/01 | 1,456.5 | 1,472.5 | 1,435.0 | 1,446.0 | 1,446.0 | 1,892,700 |
| 2020/04/30 | 1,533.0 | 1,537.5 | 1,456.0 | 1,458.5 | 1,458.5 | 3,499,100 |
| 2020/04/28 | 1,520.0 | 1,527.0 | 1,512.5 | 1,519.0 | 1,519.0 | 1,234,800 |
| 2020/04/27 | 1,527.0 | 1,531.0 | 1,513.0 | 1,516.0 | 1,516.0 | 1,388,000 |
| 2020/04/24 | 1,545.0 | 1,545.0 | 1,520.5 | 1,530.5 | 1,530.5 | 1,827,100 |
| 2020/04/23 | 1,548.5 | 1,548.5 | 1,527.0 | 1,537.5 | 1,537.5 | 1,687,500 |
| 2020/04/22 | 1,527.5 | 1,554.0 | 1,522.5 | 1,544.0 | 1,544.0 | 1,784,700 |
| 2020/04/21 | 1,513.0 | 1,547.5 | 1,507.5 | 1,542.0 | 1,542.0 | 1,448,000 |
| 2020/04/20 | 1,536.5 | 1,541.0 | 1,518.0 | 1,529.5 | 1,529.5 | 1,062,000 |
| 2020/04/17 | 1,555.0 | 1,562.5 | 1,533.5 | 1,545.5 | 1,545.5 | 2,035,400 |
| 2020/04/16 | 1,522.5 | 1,557.0 | 1,519.0 | 1,551.5 | 1,551.5 | 2,338,300 |
| 2020/04/15 | 1,511.0 | 1,527.5 | 1,495.5 | 1,526.0 | 1,526.0 | 1,790,400 |
| 2020/04/14 | 1,500.0 | 1,511.0 | 1,490.0 | 1,504.5 | 1,504.5 | 1,607,300 |
| 2020/04/13 | 1,473.5 | 1,498.0 | 1,467.5 | 1,485.5 | 1,485.5 | 1,134,000 |
| 2020/04/10 | 1,463.0 | 1,502.0 | 1,449.5 | 1,500.5 | 1,500.5 | 1,801,100 |
| 2020/04/09 | 1,478.5 | 1,479.5 | 1,431.5 | 1,449.5 | 1,449.5 | 2,342,300 |
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。
