Comparing Back to the side-by-side chart ↗
Shikoku Electric Power Company,Incorporated (9507.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2187.50 | 2201.50 | 2141.00 | 2150.00 | -2.58% | 821,600 |
| 2026-10-15 | 2237.00 | 2248.00 | 2194.00 | 2207.00 | -1.82% | 812,300 |
| 2026-10-14 | 2266.50 | 2282.50 | 2214.00 | 2248.00 | +0.33% | 1,003,100 |
| 2026-10-13 | 2191.50 | 2247.50 | 2174.50 | 2240.50 | +3.77% | 1,269,600 |
| 2026-10-09 | 2137.00 | 2173.00 | 2122.50 | 2159.00 | +1.74% | 1,092,200 |
| 2026-10-08 | 2114.50 | 2128.00 | 2062.00 | 2122.00 | -0.19% | 830,500 |
| 2026-10-07 | 2113.50 | 2135.50 | 2102.50 | 2126.00 | +1.50% | 856,300 |
| 2026-10-06 | 2090.50 | 2101.50 | 2053.50 | 2094.50 | +0.67% | 1,110,200 |
| 2026-10-05 | 2122.50 | 2132.50 | 2074.00 | 2080.50 | -1.26% | 991,500 |
| 2026-10-02 | 2128.00 | 2154.00 | 2100.50 | 2107.00 | -1.38% | 863,000 |
| 2026-10-01 | 2178.00 | 2189.50 | 2101.00 | 2136.50 | -2.11% | 1,096,400 |
| 2026-09-30 | 2129.00 | 2187.00 | 2109.00 | 2182.50 | +3.78% | 1,054,000 |
| 2026-09-29 | 2132.00 | 2140.50 | 2089.50 | 2103.00 | -2.89% | 996,600 |
| 2026-09-28 | 2127.00 | 2179.50 | 2117.00 | 2165.50 | +2.29% | 1,237,000 |
| 2026-09-25 | 2140.00 | 2140.00 | 2100.00 | 2117.00 | -0.17% | 1,106,400 |
| 2026-09-24 | 2168.00 | 2174.50 | 2120.50 | 2120.50 | -3.00% | 1,639,700 |
| 2026-09-18 | 2288.00 | 2295.00 | 2143.00 | 2186.00 | -4.00% | 3,179,000 |
| 2026-09-17 | 2238.50 | 2298.50 | 2232.00 | 2277.00 | +2.18% | 1,619,800 |
| 2026-09-16 | 2198.50 | 2257.00 | 2198.50 | 2228.50 | +1.92% | 1,305,700 |
| 2026-09-15 | 2190.50 | 2231.50 | 2164.00 | 2186.50 | +0.44% | 1,460,500 |
| 2026-09-14 | 2151.00 | 2206.00 | 2144.00 | 2177.00 | +0.11% | 1,311,600 |
| 2026-09-11 | 2129.50 | 2219.50 | 2030.00 | 2174.50 | -0.23% | 1,624,800 |
| 2026-09-10 | 2200.50 | 2210.00 | 2164.00 | 2179.50 | -0.62% | 962,900 |
| 2026-09-09 | 2144.50 | 2213.00 | 2135.00 | 2193.00 | +2.52% | 1,296,600 |
| 2026-09-08 | 2132.50 | 2143.00 | 2106.00 | 2139.00 | -0.05% | 1,041,200 |
| 2026-09-07 | 2119.00 | 2173.00 | 2109.00 | 2140.00 | +2.96% | 1,091,000 |
| 2026-09-04 | 2109.00 | 2121.00 | 2044.00 | 2078.50 | -2.12% | 1,102,600 |
| 2026-09-03 | 2069.50 | 2141.00 | 2060.00 | 2123.50 | +4.30% | 1,412,000 |
| 2026-09-02 | 2084.00 | 2112.50 | 2017.50 | 2036.00 | -1.97% | 1,608,900 |
| 2026-09-01 | 1972.50 | 2084.50 | 1964.50 | 2077.00 | +5.54% | 1,780,100 |
| 2026-08-31 | 1932.50 | 1970.00 | 1920.00 | 1968.00 | +2.18% | 1,006,500 |
| 2026-08-28 | 1922.00 | 1936.50 | 1887.50 | 1926.00 | +0.52% | 1,050,500 |
| 2026-08-27 | 1951.00 | 1955.00 | 1907.50 | 1916.00 | -1.99% | 1,097,800 |
| 2026-08-26 | 1930.50 | 1959.00 | 1925.50 | 1955.00 | +2.30% | 846,000 |
| 2026-08-25 | 1910.00 | 1922.00 | 1899.00 | 1911.00 | +0.68% | 838,200 |
| 2026-08-24 | 1885.50 | 1904.50 | 1869.50 | 1898.00 | +0.45% | 1,083,600 |
| 2026-08-21 | 1864.00 | 1894.50 | 1843.50 | 1889.50 | +1.91% | 1,017,400 |
| 2026-08-20 | 1820.00 | 1865.00 | 1805.50 | 1854.00 | +2.91% | 1,458,900 |
| 2026-08-19 | 1830.00 | 1843.50 | 1789.00 | 1801.50 | -2.12% | 1,070,200 |
| 2026-08-18 | 1807.00 | 1854.00 | 1801.00 | 1840.50 | +1.83% | 919,200 |
| 2026-08-17 | 1806.00 | 1823.50 | 1798.50 | 1807.50 | +0.50% | 641,000 |
| 2026-08-14 | 1770.50 | 1804.50 | 1761.00 | 1798.50 | +0.90% | 918,400 |
| 2026-08-13 | 1758.50 | 1789.50 | 1750.00 | 1782.50 | +1.97% | 755,500 |
| 2026-08-12 | 1751.00 | 1757.50 | 1733.00 | 1748.00 | +0.78% | 814,900 |
| 2026-08-10 | 1738.00 | 1748.50 | 1715.00 | 1734.50 | +0.81% | 869,100 |
| 2026-08-07 | 1750.50 | 1762.50 | 1720.50 | 1720.50 | -1.21% | 968,300 |
| 2026-08-06 | 1750.00 | 1784.00 | 1736.50 | 1741.50 | +0.00% | 846,300 |
| 2026-08-05 | 1712.00 | 1768.50 | 1709.50 | 1741.50 | +1.43% | 968,400 |
| 2026-08-04 | 1724.50 | 1758.00 | 1706.50 | 1717.00 | -0.43% | 893,500 |
| 2026-08-03 | 1700.00 | 1759.00 | 1677.00 | 1724.50 | +3.51% | 1,569,100 |
| 2026-07-31 | 1600.00 | 1689.50 | 1590.00 | 1666.00 | +4.85% | 1,613,900 |
| 2026-07-30 | 1580.50 | 1602.50 | 1567.50 | 1589.00 | -1.03% | 1,011,500 |
| 2026-07-29 | 1603.00 | 1611.00 | 1576.00 | 1605.50 | +0.91% | 974,700 |
| 2026-07-28 | 1599.00 | 1605.00 | 1583.00 | 1591.00 | -1.36% | 759,800 |
| 2026-07-27 | 1582.50 | 1613.00 | 1579.50 | 1613.00 | +4.20% | 899,500 |
| 2026-07-24 | 1527.50 | 1557.00 | 1519.50 | 1548.00 | +1.41% | 550,700 |
| 2026-07-23 | 1522.00 | 1534.50 | 1515.50 | 1526.50 | -0.03% | 352,400 |
| 2026-07-22 | 1519.50 | 1534.50 | 1502.00 | 1527.00 | +0.49% | 531,200 |
| 2026-07-21 | 1515.00 | 1535.00 | 1506.50 | 1519.50 | +0.96% | 631,700 |
| 2026-07-17 | 1488.00 | 1506.00 | 1485.00 | 1505.00 | +0.53% | 766,200 |
| 2026-07-16 | 1492.00 | 1515.50 | 1488.00 | 1497.00 | -0.30% | 571,100 |
| 2026-07-15 | 1500.00 | 1514.50 | 1493.00 | 1501.50 | +0.98% | 412,500 |
| 2026-07-14 | 1482.00 | 1492.00 | 1474.00 | 1487.00 | +1.12% | 341,600 |
| 2026-07-13 | 1499.50 | 1500.00 | 1462.00 | 1470.50 | -1.34% | 423,300 |
| 2026-07-10 | 1495.00 | 1499.50 | 1483.00 | 1490.50 | -0.50% | 418,600 |
| 2026-07-09 | 1499.00 | 1509.00 | 1481.50 | 1498.00 | -0.40% | 343,600 |
| 2026-07-08 | 1499.00 | 1519.00 | 1493.00 | 1504.00 | +0.23% | 427,500 |
| 2026-07-07 | 1520.50 | 1522.00 | 1496.00 | 1500.50 | -0.46% | 553,600 |
| 2026-07-06 | 1499.50 | 1512.50 | 1490.50 | 1507.50 | +1.52% | 415,600 |
| 2026-07-03 | 1480.50 | 1493.50 | 1480.50 | 1485.00 | +0.81% | 463,800 |
| 2026-07-02 | 1473.50 | 1488.50 | 1466.50 | 1473.00 | -0.03% | 391,300 |
| 2026-07-01 | 1466.00 | 1477.50 | 1450.50 | 1473.50 | +0.24% | 453,300 |
| 2026-06-30 | 1482.50 | 1482.50 | 1465.00 | 1470.00 | -0.88% | 520,900 |
| 2026-06-29 | 1486.00 | 1500.00 | 1474.00 | 1483.00 | +0.34% | 414,500 |
| 2026-06-26 | 1486.00 | 1503.00 | 1469.50 | 1478.00 | -0.40% | 479,300 |
| 2026-06-25 | 1460.00 | 1486.00 | 1448.50 | 1484.00 | +3.02% | 755,400 |
| 2026-06-24 | 1437.50 | 1449.50 | 1428.00 | 1440.50 | +0.28% | 382,900 |
| 2026-06-23 | 1455.50 | 1461.00 | 1436.50 | 1436.50 | -1.27% | 494,700 |
| 2026-06-22 | 1459.00 | 1459.00 | 1439.50 | 1455.00 | +0.14% | 430,800 |
| 2026-06-19 | 1446.00 | 1464.00 | 1441.00 | 1453.00 | -0.10% | 741,800 |
| 2026-06-18 | 1465.00 | 1478.00 | 1449.00 | 1454.50 | -1.09% | 493,400 |
| 2026-06-17 | 1474.50 | 1483.50 | 1458.50 | 1470.50 | +0.48% | 457,900 |
| 2026-06-16 | 1474.00 | 1484.00 | 1454.50 | 1463.50 | -2.27% | 509,400 |
| 2026-06-15 | 1483.50 | 1515.00 | 1478.00 | 1497.50 | +1.97% | 477,000 |
| 2026-06-12 | 1464.00 | 1471.50 | 1453.00 | 1468.50 | +0.89% | 581,800 |
| 2026-06-11 | 1465.50 | 1480.50 | 1447.50 | 1455.50 | -0.99% | 624,000 |
| 2026-06-10 | 1434.50 | 1478.50 | 1425.00 | 1470.00 | +3.63% | 947,300 |
| 2026-06-09 | 1422.00 | 1428.50 | 1413.00 | 1418.50 | +0.53% | 490,700 |
| 2026-06-08 | 1390.00 | 1414.00 | 1387.50 | 1411.00 | -0.42% | 484,700 |
| 2026-06-05 | 1410.50 | 1433.00 | 1400.00 | 1417.00 | +1.03% | 451,800 |
| 2026-06-04 | 1411.00 | 1413.50 | 1392.00 | 1402.50 | -1.23% | 578,900 |
| 2026-06-03 | 1420.00 | 1438.50 | 1412.00 | 1420.00 | +0.74% | 480,500 |
| 2026-06-02 | 1392.50 | 1410.50 | 1368.00 | 1409.50 | -0.46% | 616,300 |
| 2026-06-01 | 1450.50 | 1457.50 | 1398.00 | 1416.00 | -2.88% | 629,800 |
| 2026-05-29 | 1440.00 | 1477.00 | 1433.50 | 1458.00 | +0.62% | 790,600 |
| 2026-05-28 | 1465.00 | 1466.00 | 1440.00 | 1449.00 | -1.53% | 627,700 |
| 2026-05-27 | 1500.00 | 1508.00 | 1471.00 | 1471.50 | -1.31% | 628,000 |
| 2026-05-26 | 1490.00 | 1498.00 | 1471.50 | 1491.00 | -0.17% | 391,500 |
| 2026-05-25 | 1500.00 | 1510.50 | 1488.50 | 1493.50 | +0.71% | 431,200 |
| 2026-05-22 | 1527.50 | 1527.50 | 1483.00 | 1483.00 | -2.05% | 520,500 |
| 2026-05-21 | 1521.00 | 1533.50 | 1512.00 | 1514.00 | +0.17% | 380,400 |
| 2026-05-20 | 1544.00 | 1548.50 | 1493.50 | 1511.50 | -1.66% | 485,600 |
| 2026-05-19 | 1526.50 | 1541.00 | 1523.00 | 1537.00 | +1.49% | 388,900 |
| 2026-05-18 | 1525.50 | 1532.50 | 1505.50 | 1514.50 | -1.75% | 528,800 |
| 2026-05-15 | 1553.00 | 1568.00 | 1525.50 | 1541.50 | -0.26% | 403,900 |
| 2026-05-14 | 1532.50 | 1554.50 | 1532.50 | 1545.50 | +0.52% | 306,600 |
| 2026-05-13 | 1565.00 | 1577.00 | 1531.50 | 1537.50 | -1.38% | 524,800 |
| 2026-05-12 | 1553.00 | 1571.50 | 1542.00 | 1559.00 | +1.33% | 574,400 |
| 2026-05-11 | 1510.00 | 1543.00 | 1495.50 | 1538.50 | +1.35% | 724,800 |
| 2026-05-08 | 1540.00 | 1541.50 | 1511.00 | 1518.00 | -2.22% | 620,400 |
| 2026-05-07 | 1541.00 | 1577.50 | 1532.00 | 1552.50 | +0.75% | 1,055,300 |
| 2026-05-01 | 1556.50 | 1569.50 | 1523.50 | 1541.00 | -1.00% | 1,186,200 |
| 2026-04-30 | 1650.50 | 1701.00 | 1535.00 | 1556.50 | -7.24% | 2,388,800 |
| 2026-04-28 | 1656.00 | 1678.00 | 1646.50 | 1678.00 | +2.16% | 694,000 |
| 2026-04-27 | 1650.00 | 1663.50 | 1636.00 | 1642.50 | -1.26% | 377,200 |
| 2026-04-24 | 1676.50 | 1679.50 | 1655.50 | 1663.50 | +0.33% | 319,900 |
| 2026-04-23 | 1660.00 | 1670.00 | 1644.50 | 1658.00 | -0.90% | 497,800 |
| 2026-04-22 | 1698.50 | 1704.50 | 1667.00 | 1673.00 | -2.19% | 384,100 |
| 2026-04-21 | 1727.00 | 1735.00 | 1700.00 | 1710.50 | -1.13% | 620,100 |
| 2026-04-20 | 1782.50 | 1787.00 | 1729.50 | 1730.00 | -3.41% | 509,400 |
| 2026-04-17 | 1811.00 | 1811.00 | 1791.00 | 1791.00 | -0.89% | 386,200 |
| 2026-04-16 | 1784.00 | 1813.50 | 1781.00 | 1807.00 | +0.98% | 698,700 |
| 2026-04-15 | 1812.00 | 1827.00 | 1788.50 | 1789.50 | -1.11% | 470,100 |
| 2026-04-14 | 1849.00 | 1849.50 | 1801.00 | 1809.50 | -1.71% | 628,900 |
| 2026-04-13 | 1836.50 | 1853.50 | 1826.00 | 1841.00 | +0.27% | 529,000 |
| 2026-04-10 | 1850.00 | 1863.50 | 1827.00 | 1836.00 | +1.86% | 806,900 |
| 2026-04-09 | 1826.00 | 1838.00 | 1801.50 | 1802.50 | -1.61% | 692,500 |
| 2026-04-08 | 1870.00 | 1872.50 | 1831.50 | 1832.00 | +1.69% | 709,900 |
| 2026-04-07 | 1813.50 | 1833.50 | 1796.00 | 1801.50 | +0.64% | 532,100 |
| 2026-04-06 | 1830.00 | 1830.50 | 1777.00 | 1790.00 | -2.05% | 751,400 |
| 2026-04-03 | 1814.50 | 1828.50 | 1794.00 | 1827.50 | +0.72% | 506,200 |
| 2026-04-02 | 1820.00 | 1853.00 | 1800.50 | 1814.50 | +0.00% | 762,800 |
| 2026-04-01 | 1788.00 | 1814.50 | 1773.00 | 1814.50 | +3.80% | 1,039,100 |
| 2026-03-31 | 1747.00 | 1777.00 | 1732.50 | 1748.00 | -0.65% | 837,200 |
| 2026-03-30 | 1700.00 | 1766.00 | 1690.00 | 1759.50 | -1.76% | 606,500 |
| 2026-03-27 | 1780.00 | 1792.00 | 1759.50 | 1791.00 | +1.07% | 904,100 |
| 2026-03-26 | 1766.50 | 1790.00 | 1745.00 | 1772.00 | +1.66% | 721,500 |
| 2026-03-25 | 1745.00 | 1748.00 | 1725.50 | 1743.00 | +2.17% | 587,200 |
| 2026-03-24 | 1706.50 | 1716.50 | 1686.00 | 1706.00 | +2.25% | 551,700 |
| 2026-03-23 | 1670.00 | 1676.50 | 1630.00 | 1668.50 | -3.08% | 872,700 |
| 2026-03-19 | 1760.00 | 1766.00 | 1714.00 | 1721.50 | -3.50% | 1,280,200 |
| 2026-03-18 | 1744.00 | 1790.00 | 1737.50 | 1784.00 | +3.30% | 659,900 |
| 2026-03-17 | 1717.00 | 1727.00 | 1703.50 | 1727.00 | +1.50% | 617,300 |
| 2026-03-16 | 1718.00 | 1727.00 | 1701.50 | 1701.50 | -0.82% | 613,300 |
| 2026-03-13 | 1690.50 | 1720.50 | 1682.00 | 1715.50 | +1.60% | 890,800 |
| 2026-03-12 | 1676.50 | 1692.50 | 1664.00 | 1688.50 | -0.21% | 629,100 |
| 2026-03-11 | 1675.00 | 1706.50 | 1650.00 | 1692.00 | +3.17% | 658,800 |
| 2026-03-10 | 1638.50 | 1653.50 | 1621.50 | 1640.00 | +5.23% | 910,100 |
| 2026-03-09 | 1534.00 | 1570.00 | 1528.00 | 1558.50 | -3.80% | 819,500 |
| 2026-03-06 | 1622.00 | 1631.00 | 1603.50 | 1620.00 | -1.31% | 556,800 |
| 2026-03-05 | 1659.50 | 1676.00 | 1630.00 | 1641.50 | +1.36% | 585,700 |
| 2026-03-04 | 1655.50 | 1662.50 | 1597.00 | 1619.50 | -3.89% | 934,500 |
| 2026-03-03 | 1718.00 | 1730.00 | 1673.00 | 1685.00 | -2.77% | 809,000 |
| 2026-03-02 | 1725.00 | 1744.00 | 1706.50 | 1733.00 | -2.15% | 498,700 |
| 2026-02-27 | 1732.00 | 1777.00 | 1727.50 | 1771.00 | +2.43% | 553,400 |
| 2026-02-26 | 1728.50 | 1745.00 | 1723.00 | 1729.00 | +0.38% | 459,500 |
| 2026-02-25 | 1762.00 | 1766.00 | 1706.00 | 1722.50 | -2.35% | 479,800 |
| 2026-02-24 | 1778.00 | 1778.50 | 1736.50 | 1764.00 | +0.31% | 555,200 |
| 2026-02-20 | 1790.00 | 1793.00 | 1737.00 | 1758.50 | -3.03% | 747,500 |
| 2026-02-19 | 1785.00 | 1813.50 | 1785.00 | 1813.50 | +1.68% | 730,000 |
| 2026-02-18 | 1775.00 | 1793.00 | 1765.00 | 1783.50 | +1.19% | 594,200 |
| 2026-02-17 | 1750.00 | 1772.00 | 1745.00 | 1762.50 | +1.88% | 720,100 |
| 2026-02-16 | 1744.00 | 1754.00 | 1724.50 | 1730.00 | +1.35% | 715,300 |
| 2026-02-13 | 1729.00 | 1745.00 | 1707.00 | 1707.00 | -0.52% | 620,600 |
| 2026-02-12 | 1660.00 | 1720.00 | 1659.00 | 1716.00 | +3.53% | 663,100 |
| 2026-02-10 | 1649.00 | 1660.00 | 1636.00 | 1657.50 | +1.31% | 476,700 |
| 2026-02-09 | 1662.00 | 1662.00 | 1626.00 | 1636.00 | +0.40% | 504,800 |
| 2026-02-06 | 1603.50 | 1632.00 | 1600.00 | 1629.50 | +2.13% | 409,000 |
| 2026-02-05 | 1599.00 | 1608.00 | 1584.50 | 1595.50 | +1.08% | 500,900 |
| 2026-02-04 | 1565.00 | 1581.50 | 1555.50 | 1578.50 | +1.48% | 543,600 |
| 2026-02-03 | 1526.50 | 1555.50 | 1522.00 | 1555.50 | +1.80% | 747,300 |
| 2026-02-02 | 1558.00 | 1569.50 | 1522.00 | 1528.00 | -2.43% | 1,231,300 |
| 2026-01-30 | 1540.00 | 1614.00 | 1525.50 | 1566.00 | +3.37% | 1,388,600 |
| 2026-01-29 | 1523.00 | 1527.00 | 1506.50 | 1515.00 | -0.36% | 752,100 |
| 2026-01-28 | 1529.00 | 1536.00 | 1516.00 | 1520.50 | -0.78% | 646,600 |
| 2026-01-27 | 1547.50 | 1550.50 | 1525.00 | 1532.50 | -1.48% | 525,200 |
| 2026-01-26 | 1570.00 | 1570.00 | 1553.50 | 1555.50 | -1.46% | 458,000 |
| 2026-01-23 | 1586.00 | 1599.00 | 1575.50 | 1578.50 | -1.37% | 572,500 |
| 2026-01-22 | 1594.50 | 1609.50 | 1584.00 | 1600.50 | +0.47% | 563,900 |
| 2026-01-21 | 1562.00 | 1593.00 | 1562.00 | 1593.00 | +0.98% | 589,400 |
| 2026-01-20 | 1582.50 | 1582.50 | 1564.50 | 1577.50 | +0.03% | 501,000 |
| 2026-01-19 | 1577.50 | 1588.50 | 1573.00 | 1577.00 | +0.25% | 478,000 |
| 2026-01-16 | 1567.50 | 1574.00 | 1555.00 | 1573.00 | -0.06% | 444,700 |
| 2026-01-15 | 1576.00 | 1582.50 | 1568.50 | 1574.00 | -0.44% | 496,500 |
| 2026-01-14 | 1561.00 | 1582.00 | 1559.50 | 1581.00 | +0.48% | 506,800 |
| 2026-01-13 | 1573.00 | 1579.00 | 1561.50 | 1573.50 | +0.61% | 573,300 |
| 2026-01-09 | 1563.00 | 1573.00 | 1550.00 | 1564.00 | +0.35% | 460,300 |
| 2026-01-08 | 1528.00 | 1559.50 | 1528.00 | 1558.50 | +1.80% | 459,900 |
| 2026-01-07 | 1550.00 | 1555.50 | 1531.00 | 1531.00 | -2.36% | 693,500 |
| 2026-01-06 | 1571.00 | 1590.00 | 1565.00 | 1568.00 | -0.60% | 560,200 |
| 2026-01-05 | 1558.00 | 1585.50 | 1552.50 | 1577.50 | +1.74% | 626,200 |
| 2025-12-30 | 1560.00 | 1563.00 | 1548.00 | 1550.50 | -0.35% | 444,800 |
| 2025-12-29 | 1540.00 | 1562.50 | 1538.50 | 1556.00 | +1.07% | 501,000 |
| 2025-12-26 | 1555.00 | 1558.50 | 1532.00 | 1539.50 | -0.65% | 494,300 |
| 2025-12-25 | 1545.00 | 1553.00 | 1531.00 | 1549.50 | +1.01% | 438,800 |
| 2025-12-24 | 1540.00 | 1548.50 | 1527.50 | 1534.00 | -0.20% | 453,800 |
| 2025-12-23 | 1518.00 | 1539.00 | 1511.00 | 1537.00 | +1.15% | 715,900 |
| 2025-12-22 | 1510.00 | 1524.00 | 1503.00 | 1519.50 | +0.83% | 592,400 |
| 2025-12-19 | 1489.50 | 1515.50 | 1484.50 | 1507.00 | +0.97% | 707,900 |
| 2025-12-18 | 1485.50 | 1496.00 | 1478.00 | 1492.50 | +1.50% | 514,200 |
| 2025-12-17 | 1463.00 | 1476.50 | 1454.50 | 1470.50 | -0.07% | 531,100 |
| 2025-12-16 | 1511.50 | 1515.00 | 1471.50 | 1471.50 | -2.39% | 505,200 |
| 2025-12-15 | 1485.50 | 1513.00 | 1474.00 | 1507.50 | +2.55% | 678,300 |
| 2025-12-12 | 1484.50 | 1484.50 | 1459.00 | 1470.00 | -0.20% | 820,200 |
| 2025-12-11 | 1516.00 | 1516.00 | 1469.50 | 1473.00 | -2.13% | 522,100 |
| 2025-12-10 | 1505.00 | 1513.00 | 1492.00 | 1505.00 | +0.94% | 724,000 |
| 2025-12-09 | 1498.00 | 1502.50 | 1476.00 | 1491.00 | +0.00% | 564,400 |
| 2025-12-08 | 1495.50 | 1496.50 | 1479.50 | 1491.00 | +0.24% | 698,100 |
| 2025-12-05 | 1486.00 | 1504.00 | 1477.00 | 1487.50 | +0.85% | 812,100 |
| 2025-12-04 | 1478.00 | 1484.00 | 1466.00 | 1475.00 | -0.67% | 795,600 |
| 2025-12-03 | 1485.00 | 1492.00 | 1458.50 | 1485.00 | -0.13% | 810,200 |
| 2025-12-02 | 1508.50 | 1512.50 | 1487.00 | 1487.00 | -2.14% | 811,500 |
| 2025-12-01 | 1570.00 | 1570.00 | 1513.50 | 1519.50 | -2.78% | 831,900 |
| 2025-11-28 | 1560.00 | 1579.00 | 1552.50 | 1563.00 | -0.41% | 735,700 |
| 2025-11-27 | 1585.00 | 1591.50 | 1562.50 | 1569.50 | +0.00% | 707,400 |
| 2025-11-26 | 1554.00 | 1577.50 | 1549.50 | 1569.50 | +2.01% | 1,839,900 |
| 2025-11-25 | 1489.50 | 1548.50 | 1487.00 | 1538.50 | +4.23% | 1,308,100 |
| 2025-11-21 | 1466.00 | 1493.00 | 1462.50 | 1476.00 | +0.96% | 958,000 |
| 2025-11-20 | 1458.50 | 1465.00 | 1443.00 | 1462.00 | +1.88% | 688,300 |
| 2025-11-19 | 1429.50 | 1440.00 | 1408.50 | 1435.00 | +0.95% | 551,400 |
| 2025-11-18 | 1457.00 | 1463.00 | 1410.50 | 1421.50 | -2.13% | 657,100 |
| 2025-11-17 | 1440.00 | 1459.50 | 1435.00 | 1452.50 | +0.80% | 454,600 |
| 2025-11-14 | 1420.00 | 1441.50 | 1417.50 | 1441.00 | +0.10% | 492,400 |
| 2025-11-13 | 1424.00 | 1439.50 | 1421.00 | 1439.50 | +1.41% | 494,000 |
| 2025-11-12 | 1426.00 | 1438.50 | 1410.50 | 1419.50 | -0.28% | 501,100 |
| 2025-11-11 | 1421.50 | 1425.00 | 1409.50 | 1423.50 | +0.46% | 367,600 |
| 2025-11-10 | 1414.00 | 1426.50 | 1404.00 | 1417.00 | +1.18% | 525,200 |
| 2025-11-07 | 1386.50 | 1406.50 | 1386.50 | 1400.50 | -0.04% | 427,700 |
| 2025-11-06 | 1379.50 | 1404.00 | 1376.00 | 1401.00 | +1.23% | 556,600 |
| 2025-11-05 | 1370.50 | 1384.00 | 1350.00 | 1384.00 | +0.54% | 539,500 |
| 2025-11-04 | 1379.00 | 1411.00 | 1376.50 | 1376.50 | -0.11% | 823,400 |
| 2025-10-31 | 1403.50 | 1408.00 | 1375.50 | 1378.00 | -0.65% | 719,500 |
| 2025-10-30 | 1351.00 | 1416.00 | 1350.50 | 1387.00 | +2.70% | 838,700 |
| 2025-10-29 | 1371.00 | 1382.00 | 1350.50 | 1350.50 | -0.95% | 414,800 |
| 2025-10-28 | 1402.00 | 1405.00 | 1360.00 | 1363.50 | -3.40% | 833,500 |
| 2025-10-27 | 1430.50 | 1436.50 | 1400.50 | 1411.50 | +1.69% | 864,300 |
| 2025-10-24 | 1386.50 | 1395.50 | 1380.00 | 1388.00 | -0.18% | 322,300 |
| 2025-10-23 | 1391.00 | 1394.00 | 1384.00 | 1390.50 | -0.07% | 301,300 |
| 2025-10-22 | 1368.50 | 1392.00 | 1368.00 | 1391.50 | +0.80% | 368,900 |
| 2025-10-21 | 1384.50 | 1396.00 | 1376.50 | 1380.50 | -1.04% | 399,900 |
| 2025-10-20 | 1400.00 | 1403.00 | 1388.00 | 1395.00 | +0.04% | 388,400 |
| 2025-10-17 | 1392.00 | 1410.00 | 1384.00 | 1394.50 | -0.96% | 403,800 |
| 2025-10-16 | 1400.00 | 1413.50 | 1397.00 | 1408.00 | +0.43% | 572,500 |
| 2025-10-15 | 1368.50 | 1402.00 | 1358.50 | 1402.00 | +3.05% | 376,600 |
| 2025-10-14 | 1365.00 | 1389.50 | 1357.50 | 1360.50 | -1.80% | 493,100 |
| 2025-10-10 | 1408.00 | 1418.50 | 1380.50 | 1385.50 | -2.53% | 547,900 |
| 2025-10-09 | 1413.50 | 1427.50 | 1404.00 | 1421.50 | +0.67% | 478,400 |
| 2025-10-08 | 1422.00 | 1433.00 | 1407.00 | 1412.00 | +0.36% | 609,800 |
| 2025-10-07 | 1400.00 | 1426.00 | 1393.00 | 1407.00 | +0.79% | 563,900 |
| 2025-10-06 | 1429.50 | 1431.50 | 1392.50 | 1396.00 | +1.56% | 589,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+13.55%). 가장 약한 달: 4월 (-7.22%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Shikoku Electric Power Company,Incorporated (9507.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2150.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9507.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2298.50, 최저 1350.00 (2026-10-16 기준).
Shikoku Electric Power Company,Incorporated이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9507.T의 가장 강한 달은 11월(평균 +13.55%), 가장 약한 달은 4월(평균 -7.22%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.