2,254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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 1,316.0 | 1,320.0 | 1,303.5 | 1,306.0 | 1,306.0 | 1,925,600 |
| 2021/05/25 | 1,335.0 | 1,340.0 | 1,322.5 | 1,326.0 | 1,326.0 | 1,433,500 |
| 2021/05/24 | 1,325.0 | 1,335.5 | 1,316.5 | 1,331.5 | 1,331.5 | 1,450,000 |
| 2021/05/21 | 1,319.5 | 1,331.0 | 1,307.0 | 1,326.0 | 1,326.0 | 2,105,700 |
| 2021/05/20 | 1,340.5 | 1,349.5 | 1,338.0 | 1,340.5 | 1,340.5 | 1,110,600 |
| 2021/05/19 | 1,347.5 | 1,355.0 | 1,344.0 | 1,355.0 | 1,355.0 | 1,389,600 |
| 2021/05/18 | 1,350.0 | 1,356.5 | 1,335.0 | 1,351.5 | 1,351.5 | 2,048,100 |
| 2021/05/17 | 1,351.5 | 1,371.5 | 1,351.5 | 1,367.5 | 1,367.5 | 1,082,700 |
| 2021/05/14 | 1,362.0 | 1,365.5 | 1,354.5 | 1,358.5 | 1,358.5 | 1,103,000 |
| 2021/05/13 | 1,344.5 | 1,363.0 | 1,339.0 | 1,348.5 | 1,348.5 | 1,206,200 |
| 2021/05/12 | 1,348.0 | 1,357.0 | 1,326.5 | 1,345.0 | 1,345.0 | 1,759,200 |
| 2021/05/11 | 1,392.5 | 1,392.5 | 1,361.0 | 1,367.5 | 1,367.5 | 1,639,700 |
| 2021/05/10 | 1,368.0 | 1,375.5 | 1,349.5 | 1,362.5 | 1,362.5 | 1,565,900 |
| 2021/05/07 | 1,366.5 | 1,377.5 | 1,356.5 | 1,371.0 | 1,371.0 | 1,763,800 |
| 2021/05/06 | 1,333.5 | 1,364.5 | 1,320.5 | 1,356.0 | 1,356.0 | 3,150,500 |
| 2021/04/30 | 1,317.5 | 1,342.0 | 1,310.0 | 1,320.5 | 1,320.5 | 3,155,700 |
| 2021/04/28 | 1,292.0 | 1,309.0 | 1,292.0 | 1,300.5 | 1,300.5 | 1,846,600 |
| 2021/04/27 | 1,290.0 | 1,296.5 | 1,282.5 | 1,286.0 | 1,286.0 | 1,564,200 |
| 2021/04/26 | 1,302.5 | 1,304.0 | 1,291.5 | 1,297.0 | 1,297.0 | 1,116,100 |
| 2021/04/23 | 1,301.0 | 1,303.5 | 1,291.0 | 1,302.5 | 1,302.5 | 1,038,100 |
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。
