Comparing Back to the side-by-side chart ↗
Electric Power Development Co.,Ltd. (9513.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 | 3950.00 | 3970.00 | 3903.00 | 3929.00 | -0.96% | 465,100 |
| 2026-10-15 | 3995.00 | 4012.00 | 3957.00 | 3967.00 | -1.15% | 623,000 |
| 2026-10-14 | 4029.00 | 4059.00 | 3979.00 | 4013.00 | -0.05% | 486,700 |
| 2026-10-13 | 3930.00 | 4024.00 | 3914.00 | 4015.00 | +1.67% | 659,600 |
| 2026-10-09 | 3950.00 | 3986.00 | 3914.00 | 3949.00 | +0.30% | 716,700 |
| 2026-10-08 | 3950.00 | 3964.00 | 3850.00 | 3937.00 | -0.76% | 765,400 |
| 2026-10-07 | 4013.00 | 4023.00 | 3962.00 | 3967.00 | -0.50% | 526,500 |
| 2026-10-06 | 3945.00 | 3989.00 | 3920.00 | 3987.00 | +1.06% | 565,000 |
| 2026-10-05 | 3993.00 | 4010.00 | 3927.00 | 3945.00 | -1.77% | 523,800 |
| 2026-10-02 | 3989.00 | 4077.00 | 3989.00 | 4016.00 | -0.32% | 474,700 |
| 2026-10-01 | 4065.00 | 4076.00 | 3984.00 | 4029.00 | -0.76% | 676,100 |
| 2026-09-30 | 4019.00 | 4085.00 | 3982.00 | 4060.00 | +1.86% | 644,400 |
| 2026-09-29 | 4021.00 | 4078.00 | 3963.00 | 3986.00 | -3.74% | 619,800 |
| 2026-09-28 | 4138.00 | 4172.00 | 4130.00 | 4141.00 | +0.78% | 807,200 |
| 2026-09-25 | 4118.00 | 4137.00 | 4089.00 | 4109.00 | +0.42% | 583,000 |
| 2026-09-24 | 4140.00 | 4192.00 | 4075.00 | 4092.00 | -2.69% | 765,000 |
| 2026-09-18 | 4270.00 | 4274.00 | 4170.00 | 4205.00 | -0.99% | 651,800 |
| 2026-09-17 | 4210.00 | 4279.00 | 4210.00 | 4247.00 | +1.00% | 374,700 |
| 2026-09-16 | 4200.00 | 4266.00 | 4195.00 | 4205.00 | +0.62% | 367,800 |
| 2026-09-15 | 4203.00 | 4215.00 | 4147.00 | 4179.00 | -0.48% | 480,600 |
| 2026-09-14 | 4165.00 | 4242.00 | 4144.00 | 4199.00 | +0.79% | 450,900 |
| 2026-09-11 | 4062.00 | 4206.00 | 4048.00 | 4166.00 | +0.82% | 963,900 |
| 2026-09-10 | 4177.00 | 4193.00 | 4104.00 | 4132.00 | -0.63% | 453,700 |
| 2026-09-09 | 4124.00 | 4180.00 | 4106.00 | 4158.00 | +0.82% | 486,800 |
| 2026-09-08 | 4118.00 | 4124.00 | 4064.00 | 4124.00 | +0.10% | 360,600 |
| 2026-09-07 | 4115.00 | 4165.00 | 4100.00 | 4120.00 | +1.20% | 403,200 |
| 2026-09-04 | 4174.00 | 4190.00 | 4058.00 | 4071.00 | -2.91% | 501,200 |
| 2026-09-03 | 4183.00 | 4249.00 | 4147.00 | 4193.00 | +0.87% | 715,900 |
| 2026-09-02 | 4190.00 | 4215.00 | 4110.00 | 4157.00 | -1.77% | 498,000 |
| 2026-09-01 | 4093.00 | 4237.00 | 4080.00 | 4232.00 | +3.37% | 614,500 |
| 2026-08-31 | 4046.00 | 4094.00 | 4015.00 | 4094.00 | +1.31% | 556,500 |
| 2026-08-28 | 3967.00 | 4047.00 | 3950.00 | 4041.00 | +0.40% | 421,200 |
| 2026-08-27 | 4026.00 | 4060.00 | 4001.00 | 4025.00 | -0.02% | 306,100 |
| 2026-08-26 | 4003.00 | 4035.00 | 3964.00 | 4026.00 | +0.37% | 339,500 |
| 2026-08-25 | 4010.00 | 4051.00 | 4005.00 | 4011.00 | +0.96% | 501,800 |
| 2026-08-24 | 3950.00 | 4003.00 | 3927.00 | 3973.00 | -0.10% | 539,300 |
| 2026-08-21 | 3949.00 | 3977.00 | 3926.00 | 3977.00 | +1.07% | 594,900 |
| 2026-08-20 | 3956.00 | 3977.00 | 3910.00 | 3935.00 | +0.64% | 439,200 |
| 2026-08-19 | 3944.00 | 3955.00 | 3886.00 | 3910.00 | -0.86% | 453,700 |
| 2026-08-18 | 3933.00 | 3977.00 | 3924.00 | 3944.00 | +0.28% | 407,100 |
| 2026-08-17 | 3937.00 | 3952.00 | 3895.00 | 3933.00 | +0.43% | 545,200 |
| 2026-08-14 | 3886.00 | 3922.00 | 3873.00 | 3916.00 | +0.77% | 501,700 |
| 2026-08-13 | 3910.00 | 3937.00 | 3872.00 | 3886.00 | -0.49% | 379,800 |
| 2026-08-12 | 3898.00 | 3919.00 | 3842.00 | 3905.00 | +2.01% | 458,100 |
| 2026-08-10 | 3923.00 | 3923.00 | 3820.00 | 3828.00 | -2.15% | 498,400 |
| 2026-08-07 | 3894.00 | 3926.00 | 3869.00 | 3912.00 | +1.24% | 490,600 |
| 2026-08-06 | 3850.00 | 3908.00 | 3843.00 | 3864.00 | +1.02% | 551,300 |
| 2026-08-05 | 3827.00 | 3895.00 | 3797.00 | 3825.00 | -1.06% | 671,900 |
| 2026-08-04 | 3818.00 | 3945.00 | 3803.00 | 3866.00 | +1.23% | 943,500 |
| 2026-08-03 | 3629.00 | 3822.00 | 3627.00 | 3819.00 | +0.50% | 1,133,400 |
| 2026-07-31 | 3801.00 | 3817.00 | 3764.00 | 3800.00 | -0.03% | 1,203,000 |
| 2026-07-30 | 3787.00 | 3849.00 | 3736.00 | 3801.00 | -1.25% | 941,400 |
| 2026-07-29 | 3839.00 | 3870.00 | 3823.00 | 3849.00 | +0.76% | 885,600 |
| 2026-07-28 | 3855.00 | 3872.00 | 3792.00 | 3820.00 | -0.75% | 669,100 |
| 2026-07-27 | 3850.00 | 3862.00 | 3795.00 | 3849.00 | +0.39% | 723,500 |
| 2026-07-24 | 3816.00 | 3864.00 | 3801.00 | 3834.00 | +0.26% | 589,100 |
| 2026-07-23 | 3804.00 | 3830.00 | 3799.00 | 3824.00 | +0.53% | 478,600 |
| 2026-07-22 | 3740.00 | 3811.00 | 3731.00 | 3804.00 | +1.04% | 483,400 |
| 2026-07-21 | 3764.00 | 3792.00 | 3722.00 | 3765.00 | +3.01% | 718,700 |
| 2026-07-17 | 3678.00 | 3707.00 | 3600.00 | 3655.00 | -0.35% | 1,027,400 |
| 2026-07-16 | 3679.00 | 3681.00 | 3650.00 | 3668.00 | +0.19% | 447,400 |
| 2026-07-15 | 3665.00 | 3692.00 | 3644.00 | 3661.00 | +1.19% | 351,200 |
| 2026-07-14 | 3601.00 | 3659.00 | 3596.00 | 3618.00 | +1.40% | 552,400 |
| 2026-07-13 | 3628.00 | 3636.00 | 3558.00 | 3568.00 | -1.22% | 498,100 |
| 2026-07-10 | 3608.00 | 3639.00 | 3590.00 | 3612.00 | -0.61% | 527,400 |
| 2026-07-09 | 3683.00 | 3722.00 | 3625.00 | 3634.00 | -0.08% | 517,400 |
| 2026-07-08 | 3670.00 | 3693.00 | 3632.00 | 3637.00 | +0.11% | 807,600 |
| 2026-07-07 | 3656.00 | 3672.00 | 3629.00 | 3633.00 | -1.01% | 627,700 |
| 2026-07-06 | 3676.00 | 3702.00 | 3659.00 | 3670.00 | +0.30% | 737,900 |
| 2026-07-03 | 3735.00 | 3786.00 | 3658.00 | 3659.00 | -0.65% | 685,900 |
| 2026-07-02 | 3660.00 | 3733.00 | 3654.00 | 3683.00 | +1.32% | 554,900 |
| 2026-07-01 | 3631.00 | 3653.00 | 3560.00 | 3635.00 | -0.74% | 1,024,200 |
| 2026-06-30 | 3716.00 | 3744.00 | 3617.00 | 3662.00 | -1.61% | 1,092,000 |
| 2026-06-29 | 3646.00 | 3722.00 | 3639.00 | 3722.00 | +2.37% | 1,178,300 |
| 2026-06-26 | 3660.00 | 3678.00 | 3607.00 | 3636.00 | -0.68% | 607,800 |
| 2026-06-25 | 3780.00 | 3788.00 | 3640.00 | 3661.00 | -1.74% | 912,600 |
| 2026-06-24 | 3780.00 | 3818.00 | 3712.00 | 3726.00 | -2.10% | 600,300 |
| 2026-06-23 | 3900.00 | 3902.00 | 3806.00 | 3806.00 | -1.96% | 493,700 |
| 2026-06-22 | 3842.00 | 3882.00 | 3823.00 | 3882.00 | +1.04% | 649,400 |
| 2026-06-19 | 3853.00 | 3853.00 | 3796.00 | 3842.00 | -0.21% | 770,000 |
| 2026-06-18 | 3867.00 | 3924.00 | 3842.00 | 3850.00 | -0.77% | 645,500 |
| 2026-06-17 | 3875.00 | 3911.00 | 3781.00 | 3880.00 | +0.52% | 620,600 |
| 2026-06-16 | 3956.00 | 3956.00 | 3841.00 | 3860.00 | -3.28% | 783,500 |
| 2026-06-15 | 4066.00 | 4094.00 | 3991.00 | 3991.00 | -1.36% | 721,100 |
| 2026-06-12 | 4040.00 | 4068.00 | 3990.00 | 4046.00 | +0.65% | 736,200 |
| 2026-06-11 | 3998.00 | 4040.00 | 3940.00 | 4020.00 | +2.13% | 730,700 |
| 2026-06-10 | 3955.00 | 3969.00 | 3915.00 | 3936.00 | -0.05% | 443,200 |
| 2026-06-09 | 4023.00 | 4036.00 | 3898.00 | 3938.00 | -2.09% | 623,100 |
| 2026-06-08 | 3900.00 | 4022.00 | 3893.00 | 4022.00 | +1.59% | 792,600 |
| 2026-06-05 | 3930.00 | 4005.00 | 3916.00 | 3959.00 | +1.62% | 497,500 |
| 2026-06-04 | 4027.00 | 4030.00 | 3875.00 | 3896.00 | -2.62% | 768,200 |
| 2026-06-03 | 3972.00 | 4025.00 | 3948.00 | 4001.00 | +1.01% | 576,500 |
| 2026-06-02 | 3930.00 | 4008.00 | 3902.00 | 3961.00 | +0.18% | 749,000 |
| 2026-06-01 | 3977.00 | 3977.00 | 3878.00 | 3954.00 | -1.57% | 719,900 |
| 2026-05-29 | 3990.00 | 4050.00 | 3968.00 | 4017.00 | +1.18% | 870,400 |
| 2026-05-28 | 3955.00 | 3972.00 | 3888.00 | 3970.00 | -0.60% | 918,600 |
| 2026-05-27 | 4030.00 | 4067.00 | 3966.00 | 3994.00 | -1.38% | 797,100 |
| 2026-05-26 | 4050.00 | 4092.00 | 3986.00 | 4050.00 | -0.78% | 757,900 |
| 2026-05-25 | 4159.00 | 4176.00 | 4051.00 | 4082.00 | -1.26% | 1,202,600 |
| 2026-05-22 | 4411.00 | 4411.00 | 4134.00 | 4134.00 | -5.87% | 1,218,500 |
| 2026-05-21 | 4396.00 | 4444.00 | 4353.00 | 4392.00 | +0.92% | 841,000 |
| 2026-05-20 | 4348.00 | 4384.00 | 4298.00 | 4352.00 | +0.69% | 994,400 |
| 2026-05-19 | 4274.00 | 4340.00 | 4220.00 | 4322.00 | +2.08% | 822,400 |
| 2026-05-18 | 4264.00 | 4325.00 | 4230.00 | 4234.00 | -0.75% | 1,028,200 |
| 2026-05-15 | 4200.00 | 4299.00 | 4199.00 | 4266.00 | +1.14% | 1,191,900 |
| 2026-05-14 | 4149.00 | 4261.00 | 4130.00 | 4218.00 | +1.20% | 1,339,600 |
| 2026-05-13 | 4057.00 | 4208.00 | 4022.00 | 4168.00 | +8.34% | 2,074,800 |
| 2026-05-12 | 3840.00 | 3882.00 | 3834.00 | 3847.00 | +0.05% | 933,500 |
| 2026-05-11 | 3792.00 | 3847.00 | 3783.00 | 3845.00 | +1.45% | 777,900 |
| 2026-05-08 | 3795.00 | 3840.00 | 3766.00 | 3790.00 | -1.10% | 875,400 |
| 2026-05-07 | 3791.00 | 3868.00 | 3778.00 | 3832.00 | +0.55% | 1,116,500 |
| 2026-05-01 | 3855.00 | 3880.00 | 3731.00 | 3811.00 | -1.14% | 656,200 |
| 2026-04-30 | 3887.00 | 3925.00 | 3834.00 | 3855.00 | -0.72% | 1,106,300 |
| 2026-04-28 | 3807.00 | 3915.00 | 3807.00 | 3883.00 | +2.00% | 1,078,400 |
| 2026-04-27 | 3766.00 | 3830.00 | 3755.00 | 3807.00 | +1.04% | 1,062,100 |
| 2026-04-24 | 3838.00 | 3849.00 | 3761.00 | 3768.00 | -0.45% | 603,700 |
| 2026-04-23 | 3848.00 | 3850.00 | 3777.00 | 3785.00 | -1.05% | 709,100 |
| 2026-04-22 | 3800.00 | 3864.00 | 3784.00 | 3825.00 | +1.32% | 1,065,000 |
| 2026-04-21 | 3773.00 | 3831.00 | 3743.00 | 3775.00 | +0.13% | 1,256,100 |
| 2026-04-20 | 3899.00 | 3912.00 | 3753.00 | 3770.00 | -3.36% | 1,398,500 |
| 2026-04-17 | 3980.00 | 3988.00 | 3901.00 | 3901.00 | -1.49% | 742,900 |
| 2026-04-16 | 3930.00 | 4021.00 | 3901.00 | 3960.00 | +0.79% | 1,165,100 |
| 2026-04-15 | 4028.00 | 4043.00 | 3883.00 | 3929.00 | -2.46% | 1,238,600 |
| 2026-04-14 | 4026.00 | 4072.00 | 4004.00 | 4028.00 | -1.54% | 938,600 |
| 2026-04-13 | 4120.00 | 4179.00 | 4051.00 | 4091.00 | -0.39% | 975,300 |
| 2026-04-10 | 4215.00 | 4273.00 | 4103.00 | 4107.00 | -2.75% | 946,600 |
| 2026-04-09 | 4180.00 | 4277.00 | 4180.00 | 4223.00 | +1.05% | 987,600 |
| 2026-04-08 | 4331.00 | 4331.00 | 4152.00 | 4179.00 | -2.22% | 2,223,000 |
| 2026-04-07 | 4319.00 | 4340.00 | 4224.00 | 4274.00 | -0.35% | 1,142,500 |
| 2026-04-06 | 4445.00 | 4450.00 | 4253.00 | 4289.00 | -2.90% | 1,552,300 |
| 2026-04-03 | 4422.00 | 4426.00 | 4335.00 | 4417.00 | -0.74% | 1,377,400 |
| 2026-04-02 | 4363.00 | 4514.00 | 4352.00 | 4450.00 | +1.60% | 2,187,900 |
| 2026-04-01 | 4200.00 | 4383.00 | 4182.00 | 4380.00 | +1.13% | 2,580,600 |
| 2026-03-31 | 4331.00 | 4447.00 | 4279.00 | 4331.00 | +0.00% | 2,892,800 |
| 2026-03-30 | 4083.00 | 4360.00 | 4080.00 | 4331.00 | +2.95% | 3,218,200 |
| 2026-03-27 | 4079.00 | 4223.00 | 4002.00 | 4207.00 | +6.10% | 2,068,900 |
| 2026-03-26 | 3970.00 | 4024.00 | 3906.00 | 3965.00 | +1.67% | 781,400 |
| 2026-03-25 | 3979.00 | 3979.00 | 3860.00 | 3900.00 | +1.11% | 923,000 |
| 2026-03-24 | 3926.00 | 3954.00 | 3855.00 | 3857.00 | -0.67% | 1,182,500 |
| 2026-03-23 | 3895.00 | 3910.00 | 3797.00 | 3883.00 | -3.09% | 2,791,200 |
| 2026-03-19 | 4068.00 | 4136.00 | 4007.00 | 4007.00 | -2.29% | 1,776,800 |
| 2026-03-18 | 3980.00 | 4112.00 | 3972.00 | 4101.00 | +4.40% | 1,391,100 |
| 2026-03-17 | 3938.00 | 3960.00 | 3901.00 | 3928.00 | +1.39% | 1,042,300 |
| 2026-03-16 | 3974.00 | 3998.00 | 3870.00 | 3874.00 | -1.50% | 2,120,000 |
| 2026-03-13 | 3844.00 | 3986.00 | 3840.00 | 3933.00 | +0.36% | 2,269,600 |
| 2026-03-12 | 3857.00 | 3954.00 | 3790.00 | 3919.00 | +0.62% | 1,452,300 |
| 2026-03-11 | 3915.00 | 3958.00 | 3895.00 | 3895.00 | +1.91% | 1,452,500 |
| 2026-03-10 | 3799.00 | 3865.00 | 3780.00 | 3822.00 | +2.49% | 990,500 |
| 2026-03-09 | 3722.00 | 3755.00 | 3639.00 | 3729.00 | -1.66% | 2,250,100 |
| 2026-03-06 | 3720.00 | 3807.00 | 3720.00 | 3792.00 | +1.36% | 1,378,700 |
| 2026-03-05 | 3678.00 | 3796.00 | 3672.00 | 3741.00 | +3.37% | 1,274,500 |
| 2026-03-04 | 3620.00 | 3696.00 | 3560.00 | 3619.00 | -2.29% | 1,615,300 |
| 2026-03-03 | 3648.00 | 3760.00 | 3648.00 | 3704.00 | +0.00% | 1,552,700 |
| 2026-03-02 | 3639.00 | 3708.00 | 3635.00 | 3704.00 | -0.70% | 1,003,500 |
| 2026-02-27 | 3643.00 | 3730.00 | 3636.00 | 3730.00 | +2.02% | 802,700 |
| 2026-02-26 | 3663.00 | 3681.00 | 3630.00 | 3656.00 | +0.66% | 569,500 |
| 2026-02-25 | 3652.00 | 3667.00 | 3604.00 | 3632.00 | -0.55% | 733,700 |
| 2026-02-24 | 3642.00 | 3674.00 | 3579.00 | 3652.00 | +2.24% | 721,800 |
| 2026-02-20 | 3616.00 | 3647.00 | 3532.00 | 3572.00 | -2.56% | 993,100 |
| 2026-02-19 | 3631.00 | 3666.00 | 3617.00 | 3666.00 | +0.16% | 724,600 |
| 2026-02-18 | 3633.00 | 3676.00 | 3629.00 | 3660.00 | +0.88% | 536,400 |
| 2026-02-17 | 3605.00 | 3641.00 | 3585.00 | 3628.00 | +0.47% | 711,200 |
| 2026-02-16 | 3619.00 | 3657.00 | 3595.00 | 3611.00 | +1.01% | 604,400 |
| 2026-02-13 | 3596.00 | 3620.00 | 3559.00 | 3575.00 | +0.00% | 781,900 |
| 2026-02-12 | 3481.00 | 3593.00 | 3481.00 | 3575.00 | +2.82% | 742,800 |
| 2026-02-10 | 3450.00 | 3478.00 | 3450.00 | 3477.00 | +1.16% | 645,100 |
| 2026-02-09 | 3450.00 | 3466.00 | 3410.00 | 3437.00 | +0.97% | 620,100 |
| 2026-02-06 | 3360.00 | 3423.00 | 3356.00 | 3404.00 | +2.22% | 720,100 |
| 2026-02-05 | 3340.00 | 3355.00 | 3277.00 | 3330.00 | +1.83% | 828,200 |
| 2026-02-04 | 3258.00 | 3283.00 | 3244.00 | 3270.00 | +0.83% | 642,500 |
| 2026-02-03 | 3194.00 | 3243.00 | 3185.00 | 3243.00 | +1.44% | 929,600 |
| 2026-02-02 | 3277.00 | 3298.00 | 3189.00 | 3197.00 | -2.65% | 1,033,500 |
| 2026-01-30 | 3271.00 | 3293.00 | 3245.00 | 3284.00 | +1.23% | 789,000 |
| 2026-01-29 | 3235.00 | 3259.00 | 3206.00 | 3244.00 | +0.03% | 554,200 |
| 2026-01-28 | 3259.00 | 3270.00 | 3237.00 | 3243.00 | -0.43% | 698,100 |
| 2026-01-27 | 3295.00 | 3303.00 | 3240.00 | 3257.00 | -1.18% | 624,300 |
| 2026-01-26 | 3343.00 | 3346.00 | 3296.00 | 3296.00 | -1.93% | 545,200 |
| 2026-01-23 | 3361.00 | 3389.00 | 3348.00 | 3361.00 | -0.47% | 477,600 |
| 2026-01-22 | 3393.00 | 3403.00 | 3358.00 | 3377.00 | +0.66% | 529,500 |
| 2026-01-21 | 3326.00 | 3357.00 | 3318.00 | 3355.00 | -0.42% | 426,100 |
| 2026-01-20 | 3366.00 | 3375.00 | 3331.00 | 3369.00 | +0.09% | 488,900 |
| 2026-01-19 | 3336.00 | 3379.00 | 3323.00 | 3366.00 | +0.81% | 566,100 |
| 2026-01-16 | 3344.00 | 3350.00 | 3289.00 | 3339.00 | +0.30% | 459,700 |
| 2026-01-15 | 3330.00 | 3360.00 | 3318.00 | 3329.00 | -0.69% | 599,400 |
| 2026-01-14 | 3350.00 | 3371.00 | 3325.00 | 3352.00 | +0.39% | 580,000 |
| 2026-01-13 | 3333.00 | 3348.00 | 3298.00 | 3339.00 | +2.90% | 677,500 |
| 2026-01-09 | 3275.00 | 3303.00 | 3225.00 | 3245.00 | -0.28% | 780,900 |
| 2026-01-08 | 3225.00 | 3269.00 | 3225.00 | 3254.00 | +0.56% | 569,000 |
| 2026-01-07 | 3241.00 | 3263.00 | 3221.00 | 3236.00 | -1.01% | 725,300 |
| 2026-01-06 | 3239.00 | 3284.00 | 3239.00 | 3269.00 | +0.43% | 755,000 |
| 2026-01-05 | 3200.00 | 3289.00 | 3197.00 | 3255.00 | +2.91% | 926,200 |
| 2025-12-30 | 3198.00 | 3198.00 | 3163.00 | 3163.00 | -0.13% | 452,300 |
| 2025-12-29 | 3151.00 | 3182.00 | 3148.00 | 3167.00 | +0.51% | 407,800 |
| 2025-12-26 | 3130.00 | 3157.00 | 3130.00 | 3151.00 | +0.45% | 286,900 |
| 2025-12-25 | 3130.00 | 3137.00 | 3115.00 | 3137.00 | +0.29% | 455,200 |
| 2025-12-24 | 3128.00 | 3159.00 | 3118.00 | 3128.00 | +0.71% | 435,200 |
| 2025-12-23 | 3106.00 | 3119.00 | 3089.00 | 3106.00 | +0.55% | 483,900 |
| 2025-12-22 | 3108.00 | 3123.00 | 3082.00 | 3089.00 | -0.06% | 462,400 |
| 2025-12-19 | 3081.00 | 3106.00 | 3080.00 | 3091.00 | +0.26% | 655,100 |
| 2025-12-18 | 3084.00 | 3095.00 | 3051.00 | 3083.00 | +0.98% | 698,600 |
| 2025-12-17 | 3084.00 | 3095.00 | 3045.00 | 3053.00 | -1.01% | 594,800 |
| 2025-12-16 | 3131.00 | 3143.00 | 3084.00 | 3084.00 | -1.34% | 564,700 |
| 2025-12-15 | 3090.00 | 3138.00 | 3086.00 | 3126.00 | +1.20% | 632,900 |
| 2025-12-12 | 3054.00 | 3089.00 | 3035.00 | 3089.00 | +1.18% | 809,300 |
| 2025-12-11 | 3106.00 | 3123.00 | 3053.00 | 3053.00 | -1.71% | 789,200 |
| 2025-12-10 | 3060.00 | 3108.00 | 3036.00 | 3106.00 | +2.31% | 709,400 |
| 2025-12-09 | 3053.00 | 3061.00 | 3017.00 | 3036.00 | +0.30% | 633,200 |
| 2025-12-08 | 2978.50 | 3034.00 | 2966.50 | 3027.00 | +2.09% | 673,700 |
| 2025-12-05 | 3006.00 | 3020.00 | 2963.00 | 2965.00 | -1.36% | 852,400 |
| 2025-12-04 | 3044.00 | 3053.00 | 3006.00 | 3006.00 | -1.25% | 1,014,900 |
| 2025-12-03 | 3029.00 | 3048.00 | 3004.00 | 3044.00 | +0.56% | 1,009,700 |
| 2025-12-02 | 3049.00 | 3060.00 | 3021.00 | 3027.00 | -1.18% | 883,900 |
| 2025-12-01 | 3147.00 | 3147.00 | 3041.00 | 3063.00 | -2.67% | 860,100 |
| 2025-11-28 | 3130.00 | 3172.00 | 3120.00 | 3147.00 | +0.13% | 688,100 |
| 2025-11-27 | 3155.00 | 3170.00 | 3135.00 | 3143.00 | +0.16% | 558,600 |
| 2025-11-26 | 3079.00 | 3152.00 | 3075.00 | 3138.00 | +2.05% | 1,168,500 |
| 2025-11-25 | 2990.00 | 3083.00 | 2985.00 | 3075.00 | +3.19% | 1,014,300 |
| 2025-11-21 | 2980.00 | 3005.00 | 2944.50 | 2980.00 | +0.10% | 929,500 |
| 2025-11-20 | 2960.00 | 3008.00 | 2950.50 | 2977.00 | +1.95% | 938,000 |
| 2025-11-19 | 2909.50 | 2934.50 | 2880.00 | 2920.00 | +0.43% | 653,100 |
| 2025-11-18 | 2955.00 | 2968.00 | 2897.00 | 2907.50 | -1.79% | 710,100 |
| 2025-11-17 | 2944.00 | 2970.50 | 2924.50 | 2960.50 | +0.70% | 780,700 |
| 2025-11-14 | 2914.50 | 2967.50 | 2914.50 | 2940.00 | -0.56% | 710,700 |
| 2025-11-13 | 2908.00 | 2960.00 | 2908.00 | 2956.50 | +2.25% | 615,400 |
| 2025-11-12 | 2898.00 | 2927.50 | 2878.50 | 2891.50 | -1.18% | 938,800 |
| 2025-11-11 | 2890.00 | 2926.00 | 2882.00 | 2926.00 | +1.60% | 954,500 |
| 2025-11-10 | 2887.50 | 2888.50 | 2837.50 | 2880.00 | +0.86% | 715,000 |
| 2025-11-07 | 2830.00 | 2861.50 | 2826.00 | 2855.50 | +0.04% | 821,100 |
| 2025-11-06 | 2826.50 | 2856.50 | 2818.50 | 2854.50 | +1.06% | 1,414,100 |
| 2025-11-05 | 2796.00 | 2835.50 | 2755.50 | 2824.50 | +0.32% | 1,523,800 |
| 2025-11-04 | 2852.50 | 2893.00 | 2805.00 | 2815.50 | -3.92% | 2,071,300 |
| 2025-10-31 | 2960.50 | 2991.50 | 2920.00 | 2930.50 | -0.59% | 1,158,300 |
| 2025-10-30 | 2893.00 | 2952.00 | 2893.00 | 2948.00 | +2.15% | 880,600 |
| 2025-10-29 | 2928.00 | 2947.50 | 2886.00 | 2886.00 | -0.93% | 1,062,100 |
| 2025-10-28 | 3046.00 | 3046.00 | 2902.50 | 2913.00 | -3.64% | 1,384,200 |
| 2025-10-27 | 3051.00 | 3064.00 | 3013.00 | 3023.00 | -0.26% | 828,900 |
| 2025-10-24 | 2991.00 | 3059.00 | 2990.00 | 3031.00 | +1.32% | 757,200 |
| 2025-10-23 | 2970.00 | 2999.50 | 2952.00 | 2991.50 | +1.06% | 738,800 |
| 2025-10-22 | 2918.00 | 2965.50 | 2910.00 | 2960.00 | +0.77% | 780,600 |
| 2025-10-21 | 2930.00 | 2963.50 | 2924.00 | 2937.50 | +0.24% | 903,400 |
| 2025-10-20 | 2947.50 | 2954.50 | 2910.50 | 2930.50 | +0.98% | 590,300 |
| 2025-10-17 | 2912.50 | 2980.50 | 2885.50 | 2902.00 | -0.82% | 1,154,200 |
| 2025-10-16 | 2872.50 | 2937.00 | 2870.00 | 2926.00 | +2.13% | 1,013,800 |
| 2025-10-15 | 2828.00 | 2865.00 | 2828.00 | 2865.00 | +1.33% | 790,500 |
| 2025-10-14 | 2755.00 | 2831.50 | 2752.50 | 2827.50 | +1.53% | 1,105,400 |
| 2025-10-10 | 2802.00 | 2822.00 | 2776.50 | 2785.00 | -1.59% | 693,300 |
| 2025-10-09 | 2809.50 | 2843.00 | 2809.50 | 2830.00 | +0.73% | 592,300 |
| 2025-10-08 | 2827.00 | 2854.50 | 2809.50 | 2809.50 | -1.32% | 895,000 |
| 2025-10-07 | 2837.00 | 2875.00 | 2837.00 | 2847.00 | +0.67% | 878,500 |
| 2025-10-06 | 2880.00 | 2885.00 | 2806.50 | 2828.00 | +2.71% | 1,155,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+11.77%). 가장 약한 달: 4월 (-7.12%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Electric Power Development Co.,Ltd. (9513.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3929.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9513.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4514.00, 최저 2755.50 (2026-10-16 기준).
Electric Power Development Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9513.T의 가장 강한 달은 11월(평균 +11.77%), 가장 약한 달은 4월(평균 -7.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.