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) |
|---|---|---|---|---|---|---|
| 2019/06/14 | 1,569.5 | 1,569.5 | 1,548.0 | 1,550.0 | 1,550.0 | 1,281,200 |
| 2019/06/13 | 1,576.5 | 1,588.0 | 1,560.0 | 1,565.0 | 1,565.0 | 1,500,700 |
| 2019/06/12 | 1,574.0 | 1,584.5 | 1,568.0 | 1,579.5 | 1,579.5 | 1,554,500 |
| 2019/06/11 | 1,569.5 | 1,569.5 | 1,556.5 | 1,566.0 | 1,566.0 | 1,577,600 |
| 2019/06/10 | 1,547.0 | 1,578.0 | 1,541.0 | 1,570.0 | 1,570.0 | 1,573,100 |
| 2019/06/07 | 1,538.5 | 1,542.5 | 1,519.5 | 1,527.5 | 1,527.5 | 1,951,300 |
| 2019/06/06 | 1,562.0 | 1,563.0 | 1,545.5 | 1,557.5 | 1,557.5 | 1,394,900 |
| 2019/06/05 | 1,571.5 | 1,575.0 | 1,545.5 | 1,562.5 | 1,562.5 | 1,988,400 |
| 2019/06/04 | 1,538.0 | 1,554.5 | 1,523.5 | 1,543.5 | 1,543.5 | 2,271,200 |
| 2019/06/03 | 1,476.0 | 1,527.5 | 1,473.5 | 1,527.5 | 1,527.5 | 2,117,400 |
| 2019/05/31 | 1,475.5 | 1,493.5 | 1,465.5 | 1,481.5 | 1,481.5 | 1,983,000 |
| 2019/05/30 | 1,500.5 | 1,503.5 | 1,479.0 | 1,488.0 | 1,488.0 | 1,621,600 |
| 2019/05/29 | 1,518.5 | 1,524.0 | 1,495.0 | 1,504.5 | 1,504.5 | 2,146,100 |
| 2019/05/28 | 1,562.0 | 1,564.5 | 1,540.0 | 1,546.5 | 1,546.5 | 4,023,700 |
| 2019/05/27 | 1,554.0 | 1,565.0 | 1,544.5 | 1,561.0 | 1,561.0 | 1,280,400 |
| 2019/05/24 | 1,548.5 | 1,555.0 | 1,535.0 | 1,547.0 | 1,547.0 | 2,042,500 |
| 2019/05/23 | 1,523.0 | 1,549.0 | 1,522.5 | 1,547.0 | 1,547.0 | 1,341,700 |
| 2019/05/22 | 1,543.0 | 1,549.0 | 1,530.0 | 1,538.5 | 1,538.5 | 1,718,000 |
| 2019/05/21 | 1,539.5 | 1,553.0 | 1,524.0 | 1,525.0 | 1,525.0 | 2,232,400 |
| 2019/05/20 | 1,556.0 | 1,573.5 | 1,544.0 | 1,554.5 | 1,554.5 | 1,692,500 |
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。
