2,515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) |
|---|---|---|---|---|---|---|
| 2020/02/19 | 1,530.0 | 1,536.5 | 1,522.5 | 1,527.5 | 1,527.5 | 1,390,200 |
| 2020/02/18 | 1,526.0 | 1,530.5 | 1,515.0 | 1,518.5 | 1,518.5 | 1,100,800 |
| 2020/02/17 | 1,510.5 | 1,528.5 | 1,504.0 | 1,523.5 | 1,523.5 | 937,700 |
| 2020/02/14 | 1,522.0 | 1,522.5 | 1,506.0 | 1,517.5 | 1,517.5 | 1,221,500 |
| 2020/02/13 | 1,511.5 | 1,529.0 | 1,505.5 | 1,514.0 | 1,514.0 | 1,574,000 |
| 2020/02/12 | 1,541.5 | 1,541.5 | 1,524.5 | 1,529.0 | 1,529.0 | 1,780,900 |
| 2020/02/10 | 1,556.5 | 1,563.5 | 1,550.5 | 1,560.0 | 1,560.0 | 1,355,400 |
| 2020/02/07 | 1,569.5 | 1,573.5 | 1,558.0 | 1,568.0 | 1,568.0 | 1,737,900 |
| 2020/02/06 | 1,557.0 | 1,589.0 | 1,555.5 | 1,577.5 | 1,577.5 | 2,043,000 |
| 2020/02/05 | 1,536.5 | 1,559.5 | 1,534.5 | 1,557.0 | 1,557.0 | 2,267,200 |
| 2020/02/04 | 1,522.5 | 1,540.0 | 1,508.5 | 1,538.5 | 1,538.5 | 1,985,800 |
| 2020/02/03 | 1,496.5 | 1,531.5 | 1,483.0 | 1,520.0 | 1,520.0 | 2,512,800 |
| 2020/01/31 | 1,495.0 | 1,503.5 | 1,485.5 | 1,488.0 | 1,488.0 | 2,430,500 |
| 2020/01/30 | 1,470.5 | 1,481.0 | 1,465.5 | 1,481.0 | 1,481.0 | 1,833,900 |
| 2020/01/29 | 1,472.0 | 1,478.0 | 1,464.0 | 1,475.5 | 1,475.5 | 2,069,500 |
| 2020/01/28 | 1,460.5 | 1,468.5 | 1,452.0 | 1,460.5 | 1,460.5 | 2,131,300 |
| 2020/01/27 | 1,445.0 | 1,460.0 | 1,438.0 | 1,459.0 | 1,459.0 | 1,692,500 |
| 2020/01/24 | 1,452.0 | 1,464.0 | 1,447.5 | 1,452.5 | 1,452.5 | 1,269,200 |
| 2020/01/23 | 1,453.0 | 1,465.5 | 1,449.5 | 1,455.0 | 1,455.0 | 1,432,400 |
| 2020/01/22 | 1,471.5 | 1,472.5 | 1,458.0 | 1,460.5 | 1,460.5 | 1,949,400 |
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。
