Chugoku Electric Power Co., Inc. 9504
TSE · Japonya · Kamu Hizmetleri
¥1.013,50-14,50 (-%1,41)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.013,50 | -%1,41 | ¥1.021,50 | ¥1.023,50 | ¥995,90 | 2,05M |
| 2026-09-30 | ¥1.028,00 | +%1,68 | ¥1.014,00 | ¥1.030,50 | ¥1.008,00 | 1,70M |
| 2026-09-29 | ¥1.011,00 | -%5,03 | ¥1.037,50 | ¥1.040,00 | ¥1.006,00 | 1,97M |
| 2026-09-28 | ¥1.064,50 | +%1,33 | ¥1.055,00 | ¥1.066,50 | ¥1.045,50 | 1,90M |
| 2026-09-25 | ¥1.050,50 | +%0,82 | ¥1.042,00 | ¥1.056,00 | ¥1.042,00 | 1,74M |
| 2026-09-24 | ¥1.042,00 | -%3,83 | ¥1.071,50 | ¥1.076,00 | ¥1.037,00 | 2,49M |
| 2026-09-18 | ¥1.083,50 | -%3,56 | ¥1.133,00 | ¥1.133,00 | ¥1.082,00 | 3,76M |
| 2026-09-17 | ¥1.123,50 | +%2,60 | ¥1.104,00 | ¥1.128,00 | ¥1.102,50 | 1,78M |
| 2026-09-16 | ¥1.095,00 | +%0,97 | ¥1.092,00 | ¥1.110,00 | ¥1.091,00 | 1,86M |
| 2026-09-15 | ¥1.084,50 | -%0,91 | ¥1.092,00 | ¥1.096,50 | ¥1.079,00 | 1,41M |
| 2026-09-14 | ¥1.094,50 | +%0,92 | ¥1.084,50 | ¥1.106,00 | ¥1.080,50 | 1,94M |
| 2026-09-11 | ¥1.084,50 | +%1,12 | ¥1.058,00 | ¥1.090,50 | ¥1.040,50 | 2,13M |
| 2026-09-10 | ¥1.072,50 | -%1,29 | ¥1.086,50 | ¥1.097,00 | ¥1.069,00 | 2,60M |
| 2026-09-09 | ¥1.086,50 | +%1,12 | ¥1.066,00 | ¥1.088,00 | ¥1.062,00 | 1,53M |
| 2026-09-08 | ¥1.074,50 | -%0,23 | ¥1.080,00 | ¥1.082,00 | ¥1.060,00 | 1,78M |
| 2026-09-07 | ¥1.077,00 | +%3,41 | ¥1.062,50 | ¥1.095,00 | ¥1.052,00 | 2,60M |
| 2026-09-04 | ¥1.041,50 | -%1,98 | ¥1.062,00 | ¥1.062,50 | ¥1.039,00 | 1,85M |
| 2026-09-03 | ¥1.062,50 | +%4,01 | ¥1.030,50 | ¥1.068,00 | ¥1.025,00 | 3,24M |
| 2026-09-02 | ¥1.021,50 | -%3,18 | ¥1.040,50 | ¥1.047,50 | ¥1.014,50 | 2,52M |
| 2026-09-01 | ¥1.055,00 | +%4,61 | ¥1.012,00 | ¥1.055,00 | ¥1.010,00 | 3,88M |
| 2026-08-31 | ¥1.008,50 | +%2,22 | ¥986,90 | ¥1.009,50 | ¥986,30 | 2,21M |
| 2026-08-28 | ¥986,60 | -%0,02 | ¥982,00 | ¥991,30 | ¥971,40 | 3,51M |
| 2026-08-27 | ¥986,80 | +%0,62 | ¥982,70 | ¥992,00 | ¥977,70 | 1,62M |
| 2026-08-26 | ¥980,70 | +%0,04 | ¥980,30 | ¥989,20 | ¥977,90 | 1,69M |
| 2026-08-25 | ¥980,30 | +%0,02 | ¥991,00 | ¥999,80 | ¥978,40 | 2,61M |
| 2026-08-24 | ¥980,10 | -%0,70 | ¥980,00 | ¥985,40 | ¥961,90 | 2,25M |
| 2026-08-21 | ¥987,00 | +%1,87 | ¥970,00 | ¥987,00 | ¥965,20 | 2,41M |
| 2026-08-20 | ¥968,90 | +%1,84 | ¥964,50 | ¥975,90 | ¥958,00 | 2,32M |
| 2026-08-19 | ¥951,40 | +%0,28 | ¥950,00 | ¥955,90 | ¥932,40 | 2,25M |
| 2026-08-18 | ¥948,70 | +%1,60 | ¥930,90 | ¥949,80 | ¥930,80 | 2,01M |
| 2026-08-17 | ¥933,80 | +%0,21 | ¥931,80 | ¥938,70 | ¥927,10 | 1,11M |
| 2026-08-14 | ¥931,80 | +%0,75 | ¥922,20 | ¥932,90 | ¥918,00 | 1,55M |
| 2026-08-13 | ¥924,90 | +%0,97 | ¥921,90 | ¥928,00 | ¥917,80 | 1,79M |
| 2026-08-12 | ¥916,00 | +%0,57 | ¥918,00 | ¥925,10 | ¥913,00 | 1,66M |
| 2026-08-10 | ¥910,80 | +%0,28 | ¥914,90 | ¥915,00 | ¥899,80 | 1,78M |
| 2026-08-07 | ¥908,30 | +%0,35 | ¥910,00 | ¥918,80 | ¥905,80 | 1,64M |
| 2026-08-06 | ¥905,10 | -%0,37 | ¥902,40 | ¥917,20 | ¥900,80 | 1,82M |
| 2026-08-05 | ¥908,50 | -%0,39 | ¥909,00 | ¥918,00 | ¥901,60 | 1,59M |
| 2026-08-04 | ¥912,10 | +%0,57 | ¥906,00 | ¥921,30 | ¥903,60 | 2,03M |
| 2026-08-03 | ¥906,90 | -%3,58 | ¥897,10 | ¥908,40 | ¥876,70 | 3,73M |
| 2026-07-31 | ¥940,60 | -%0,47 | ¥943,20 | ¥950,50 | ¥931,00 | 2,10M |
| 2026-07-30 | ¥945,00 | -%0,94 | ¥941,00 | ¥950,50 | ¥926,80 | 2,26M |
| 2026-07-29 | ¥954,00 | +%0,64 | ¥949,00 | ¥954,90 | ¥939,10 | 2,33M |
| 2026-07-28 | ¥947,90 | -%0,33 | ¥953,00 | ¥955,90 | ¥939,00 | 1,84M |
| 2026-07-27 | ¥951,00 | +%2,68 | ¥940,00 | ¥951,00 | ¥939,10 | 1,66M |
| 2026-07-24 | ¥926,20 | -%1,16 | ¥935,00 | ¥937,10 | ¥924,00 | 1,35M |
| 2026-07-23 | ¥937,10 | -%0,45 | ¥941,80 | ¥945,80 | ¥934,40 | 784,20K |
| 2026-07-22 | ¥941,30 | +%0,05 | ¥943,90 | ¥945,50 | ¥930,10 | 1,49M |
| 2026-07-21 | ¥940,80 | +%1,02 | ¥941,50 | ¥946,50 | ¥934,70 | 1,49M |
| 2026-07-17 | ¥931,30 | +%0,03 | ¥928,70 | ¥937,30 | ¥920,60 | 1,61M |
| 2026-07-16 | ¥931,00 | -%0,11 | ¥932,00 | ¥936,00 | ¥927,50 | 1,29M |
| 2026-07-15 | ¥932,00 | +%0,98 | ¥927,00 | ¥936,40 | ¥924,20 | 1,54M |
| 2026-07-14 | ¥923,00 | +%1,33 | ¥915,90 | ¥924,50 | ¥915,90 | 1,03M |
| 2026-07-13 | ¥910,90 | -%1,15 | ¥924,60 | ¥927,50 | ¥903,00 | 995,70K |
| 2026-07-10 | ¥921,50 | -%0,81 | ¥926,10 | ¥927,10 | ¥919,00 | 1,09M |
| 2026-07-09 | ¥929,00 | -%0,03 | ¥932,50 | ¥940,00 | ¥924,30 | 1,70M |
| 2026-07-08 | ¥929,30 | -%1,12 | ¥939,50 | ¥942,50 | ¥926,10 | 1,33M |
| 2026-07-07 | ¥939,80 | -%0,77 | ¥943,40 | ¥949,00 | ¥926,30 | 1,83M |
| 2026-07-06 | ¥947,10 | +%3,35 | ¥922,50 | ¥947,10 | ¥920,90 | 1,75M |
| 2026-07-03 | ¥916,40 | +%0,66 | ¥925,40 | ¥937,90 | ¥916,20 | 1,63M |
| 2026-07-02 | ¥910,40 | +%1,37 | ¥902,70 | ¥913,40 | ¥893,90 | 1,46M |
| 2026-07-01 | ¥898,10 | +%1,06 | ¥888,30 | ¥901,00 | ¥885,40 | 1,57M |
| 2026-06-30 | ¥888,70 | -%0,86 | ¥895,10 | ¥897,90 | ¥888,70 | 1,38M |
| 2026-06-29 | ¥896,40 | +%1,37 | ¥896,40 | ¥898,10 | ¥889,60 | 1,44M |
| 2026-06-26 | ¥884,30 | -%0,93 | ¥899,10 | ¥900,80 | ¥883,60 | 1,71M |
| 2026-06-25 | ¥892,60 | +%1,69 | ¥890,00 | ¥898,00 | ¥886,70 | 1,76M |
| 2026-06-24 | ¥877,80 | +%0,27 | ¥875,30 | ¥886,00 | ¥875,30 | 1,25M |
| 2026-06-23 | ¥875,40 | -%0,30 | ¥878,30 | ¥884,40 | ¥871,90 | 1,23M |
| 2026-06-22 | ¥878,00 | -%0,14 | ¥882,00 | ¥885,40 | ¥874,20 | 1,73M |
| 2026-06-19 | ¥879,20 | -%0,39 | ¥881,80 | ¥889,10 | ¥872,30 | 2,12M |
| 2026-06-18 | ¥882,60 | -%0,27 | ¥883,40 | ¥894,80 | ¥880,20 | 1,32M |
| 2026-06-17 | ¥885,00 | +%0,72 | ¥878,70 | ¥892,30 | ¥871,90 | 1,50M |
| 2026-06-16 | ¥878,70 | -%3,78 | ¥908,60 | ¥910,00 | ¥878,50 | 2,17M |
| 2026-06-15 | ¥913,20 | +%2,56 | ¥904,30 | ¥921,80 | ¥903,90 | 1,77M |
| 2026-06-12 | ¥890,40 | +%0,56 | ¥890,60 | ¥895,50 | ¥879,30 | 2,07M |
| 2026-06-11 | ¥885,40 | +%0,17 | ¥889,30 | ¥894,00 | ¥877,70 | 1,57M |
| 2026-06-10 | ¥883,90 | +%0,83 | ¥878,60 | ¥883,90 | ¥871,20 | 1,18M |
| 2026-06-09 | ¥876,60 | +%0,53 | ¥875,00 | ¥884,20 | ¥867,80 | 1,66M |
| 2026-06-08 | ¥872,00 | +%1,55 | ¥859,20 | ¥872,00 | ¥858,30 | 1,80M |
| 2026-06-05 | ¥858,70 | +%0,54 | ¥860,00 | ¥875,30 | ¥855,50 | 1,12M |
| 2026-06-04 | ¥854,10 | -%0,88 | ¥860,00 | ¥862,10 | ¥848,40 | 1,63M |
| 2026-06-03 | ¥861,70 | +%1,32 | ¥859,70 | ¥869,20 | ¥855,00 | 1,79M |
| 2026-06-02 | ¥850,50 | -%0,11 | ¥839,00 | ¥855,80 | ¥827,80 | 1,90M |
| 2026-06-01 | ¥851,40 | -%2,76 | ¥869,30 | ¥870,40 | ¥849,50 | 2,13M |
| 2026-05-29 | ¥875,60 | -%0,36 | ¥877,40 | ¥884,00 | ¥868,40 | 1,88M |
| 2026-05-28 | ¥878,80 | -%0,81 | ¥885,50 | ¥887,50 | ¥873,50 | 1,54M |
| 2026-05-27 | ¥886,00 | +%0,48 | ¥886,80 | ¥896,80 | ¥883,80 | 1,51M |
| 2026-05-26 | ¥881,80 | +%0,23 | ¥879,30 | ¥892,20 | ¥875,10 | 1,26M |
| 2026-05-25 | ¥879,80 | -%0,17 | ¥890,70 | ¥890,70 | ¥874,50 | 1,25M |
| 2026-05-22 | ¥881,30 | -%0,93 | ¥895,00 | ¥895,50 | ¥881,30 | 1,21M |