The Chugoku Electric Power Company,Incorporated（9504.T）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	1015.00	1017.00	992.80	992.80	-2.19%	1,677,200
2026-10-15	1030.50	1033.00	1007.00	1015.00	-1.74%	1,438,000
2026-10-14	1031.50	1041.50	1018.50	1033.00	+0.10%	1,578,500
2026-10-13	1010.00	1032.00	1002.50	1032.00	+2.13%	1,284,200
2026-10-09	1003.00	1019.00	999.00	1010.50	+1.62%	1,681,500
2026-10-08	996.00	999.90	977.60	994.40	-0.16%	2,001,300
2026-10-07	992.20	1000.50	987.80	996.00	+0.76%	1,914,300
2026-10-06	979.00	990.90	970.50	988.50	+1.11%	1,742,500
2026-10-05	989.00	993.90	975.60	977.60	-1.25%	1,889,400
2026-10-02	1001.00	1010.00	990.00	990.00	-2.32%	2,017,800
2026-10-01	1021.50	1023.50	995.90	1013.50	-1.41%	2,052,500
2026-09-30	1014.00	1030.50	1008.00	1028.00	+1.68%	1,697,100
2026-09-29	1037.50	1040.00	1006.00	1011.00	-5.03%	1,970,600
2026-09-28	1055.00	1066.50	1045.50	1064.50	+1.33%	1,902,000
2026-09-25	1042.00	1056.00	1042.00	1050.50	+0.82%	1,743,700
2026-09-24	1071.50	1076.00	1037.00	1042.00	-3.83%	2,486,200
2026-09-18	1133.00	1133.00	1082.00	1083.50	-3.56%	3,764,400
2026-09-17	1104.00	1128.00	1102.50	1123.50	+2.60%	1,779,200
2026-09-16	1092.00	1110.00	1091.00	1095.00	+0.97%	1,855,000
2026-09-15	1092.00	1096.50	1079.00	1084.50	-0.91%	1,409,500
2026-09-14	1084.50	1106.00	1080.50	1094.50	+0.92%	1,936,800
2026-09-11	1058.00	1090.50	1040.50	1084.50	+1.12%	2,125,900
2026-09-10	1086.50	1097.00	1069.00	1072.50	-1.29%	2,599,400
2026-09-09	1066.00	1088.00	1062.00	1086.50	+1.12%	1,526,900
2026-09-08	1080.00	1082.00	1060.00	1074.50	-0.23%	1,780,500
2026-09-07	1062.50	1095.00	1052.00	1077.00	+3.41%	2,599,100
2026-09-04	1062.00	1062.50	1039.00	1041.50	-1.98%	1,845,000
2026-09-03	1030.50	1068.00	1025.00	1062.50	+4.01%	3,239,200
2026-09-02	1040.50	1047.50	1014.50	1021.50	-3.18%	2,523,800
2026-09-01	1012.00	1055.00	1010.00	1055.00	+4.61%	3,882,100
2026-08-31	986.90	1009.50	986.30	1008.50	+2.22%	2,209,200
2026-08-28	982.00	991.30	971.40	986.60	-0.02%	3,509,400
2026-08-27	982.70	992.00	977.70	986.80	+0.62%	1,617,700
2026-08-26	980.30	989.20	977.90	980.70	+0.04%	1,693,400
2026-08-25	991.00	999.80	978.40	980.30	+0.02%	2,608,100
2026-08-24	980.00	985.40	961.90	980.10	-0.70%	2,250,400
2026-08-21	970.00	987.00	965.20	987.00	+1.87%	2,413,500
2026-08-20	964.50	975.90	958.00	968.90	+1.84%	2,321,200
2026-08-19	950.00	955.90	932.40	951.40	+0.28%	2,253,300
2026-08-18	930.90	949.80	930.80	948.70	+1.60%	2,010,700
2026-08-17	931.80	938.70	927.10	933.80	+0.21%	1,109,400
2026-08-14	922.20	932.90	918.00	931.80	+0.75%	1,552,200
2026-08-13	921.90	928.00	917.80	924.90	+0.97%	1,786,300
2026-08-12	918.00	925.10	913.00	916.00	+0.57%	1,661,400
2026-08-10	914.90	915.00	899.80	910.80	+0.28%	1,775,500
2026-08-07	910.00	918.80	905.80	908.30	+0.35%	1,636,900
2026-08-06	902.40	917.20	900.80	905.10	-0.37%	1,822,000
2026-08-05	909.00	918.00	901.60	908.50	-0.39%	1,590,200
2026-08-04	906.00	921.30	903.60	912.10	+0.57%	2,033,800
2026-08-03	897.10	908.40	876.70	906.90	-3.58%	3,725,000
2026-07-31	943.20	950.50	931.00	940.60	-0.47%	2,102,400
2026-07-30	941.00	950.50	926.80	945.00	-0.94%	2,262,200
2026-07-29	949.00	954.90	939.10	954.00	+0.64%	2,328,200
2026-07-28	953.00	955.90	939.00	947.90	-0.33%	1,839,400
2026-07-27	940.00	951.00	939.10	951.00	+2.68%	1,661,900
2026-07-24	935.00	937.10	924.00	926.20	-1.16%	1,345,100
2026-07-23	941.80	945.80	934.40	937.10	-0.45%	784,200
2026-07-22	943.90	945.50	930.10	941.30	+0.05%	1,489,200
2026-07-21	941.50	946.50	934.70	940.80	+1.02%	1,487,100
2026-07-17	928.70	937.30	920.60	931.30	+0.03%	1,606,500
2026-07-16	932.00	936.00	927.50	931.00	-0.11%	1,285,700
2026-07-15	927.00	936.40	924.20	932.00	+0.98%	1,538,000
2026-07-14	915.90	924.50	915.90	923.00	+1.33%	1,028,400
2026-07-13	924.60	927.50	903.00	910.90	-1.15%	995,700
2026-07-10	926.10	927.10	919.00	921.50	-0.81%	1,085,400
2026-07-09	932.50	940.00	924.30	929.00	-0.03%	1,703,900
2026-07-08	939.50	942.50	926.10	929.30	-1.12%	1,327,900
2026-07-07	943.40	949.00	926.30	939.80	-0.77%	1,825,500
2026-07-06	922.50	947.10	920.90	947.10	+3.35%	1,749,000
2026-07-03	925.40	937.90	916.20	916.40	+0.66%	1,631,800
2026-07-02	902.70	913.40	893.90	910.40	+1.37%	1,459,600
2026-07-01	888.30	901.00	885.40	898.10	+1.06%	1,566,800
2026-06-30	895.10	897.90	888.70	888.70	-0.86%	1,376,300
2026-06-29	896.40	898.10	889.60	896.40	+1.37%	1,435,500
2026-06-26	899.10	900.80	883.60	884.30	-0.93%	1,711,000
2026-06-25	890.00	898.00	886.70	892.60	+1.69%	1,755,100
2026-06-24	875.30	886.00	875.30	877.80	+0.27%	1,253,300
2026-06-23	878.30	884.40	871.90	875.40	-0.30%	1,226,200
2026-06-22	882.00	885.40	874.20	878.00	-0.14%	1,726,100
2026-06-19	881.80	889.10	872.30	879.20	-0.39%	2,119,500
2026-06-18	883.40	894.80	880.20	882.60	-0.27%	1,319,600
2026-06-17	878.70	892.30	871.90	885.00	+0.72%	1,502,100
2026-06-16	908.60	910.00	878.50	878.70	-3.78%	2,165,100
2026-06-15	904.30	921.80	903.90	913.20	+2.56%	1,770,300
2026-06-12	890.60	895.50	879.30	890.40	+0.56%	2,071,100
2026-06-11	889.30	894.00	877.70	885.40	+0.17%	1,573,700
2026-06-10	878.60	883.90	871.20	883.90	+0.83%	1,183,400
2026-06-09	875.00	884.20	867.80	876.60	+0.53%	1,658,800
2026-06-08	859.20	872.00	858.30	872.00	+1.55%	1,804,200
2026-06-05	860.00	875.30	855.50	858.70	+0.54%	1,122,900
2026-06-04	860.00	862.10	848.40	854.10	-0.88%	1,633,200
2026-06-03	859.70	869.20	855.00	861.70	+1.32%	1,788,900
2026-06-02	839.00	855.80	827.80	850.50	-0.11%	1,897,100
2026-06-01	869.30	870.40	849.50	851.40	-2.76%	2,125,000
2026-05-29	877.40	884.00	868.40	875.60	-0.36%	1,884,100
2026-05-28	885.50	887.50	873.50	878.80	-0.81%	1,538,300
2026-05-27	886.80	896.80	883.80	886.00	+0.48%	1,511,800
2026-05-26	879.30	892.20	875.10	881.80	+0.23%	1,260,800
2026-05-25	890.70	890.70	874.50	879.80	-0.17%	1,253,100
2026-05-22	895.00	895.50	881.30	881.30	-0.93%	1,214,800
2026-05-21	894.10	901.60	888.90	889.60	+1.09%	1,108,900
2026-05-20	904.80	907.90	880.00	880.00	-2.78%	1,573,800
2026-05-19	897.10	907.40	892.30	905.20	+2.06%	1,395,500
2026-05-18	907.00	910.60	883.60	886.90	-2.57%	1,917,400
2026-05-15	913.00	920.70	902.50	910.30	+0.03%	1,124,200
2026-05-14	915.90	923.60	909.10	910.00	-0.49%	938,600
2026-05-13	928.00	939.90	913.40	914.50	-1.33%	1,788,700
2026-05-12	919.80	933.40	918.00	926.80	+0.72%	1,832,200
2026-05-11	900.00	923.60	897.70	920.20	+2.38%	2,225,300
2026-05-08	910.10	927.90	893.60	898.80	-0.28%	2,632,700
2026-05-07	888.40	908.50	876.10	901.30	+0.55%	4,494,800
2026-05-01	892.50	901.80	877.80	896.40	+0.25%	3,698,700
2026-04-30	909.60	914.60	888.10	894.20	-6.33%	5,183,400
2026-04-28	929.90	956.00	929.80	954.60	+2.60%	1,726,600
2026-04-27	933.20	939.90	925.40	930.40	-1.05%	1,703,200
2026-04-24	958.30	960.10	940.00	940.30	-0.86%	1,485,200
2026-04-23	941.60	950.20	931.20	948.50	+0.03%	1,665,000
2026-04-22	959.00	963.10	948.20	948.20	-1.28%	1,770,000
2026-04-21	960.80	969.80	956.10	960.50	-0.06%	1,329,500
2026-04-20	973.80	974.80	960.90	961.10	-1.30%	1,378,000
2026-04-17	976.00	980.00	972.50	973.80	-0.70%	847,800
2026-04-16	975.10	980.70	972.10	980.70	+0.57%	923,000
2026-04-15	980.00	984.90	971.00	975.10	-0.16%	1,334,500
2026-04-14	975.30	979.50	968.10	976.70	-0.21%	1,202,800
2026-04-13	992.90	1000.50	975.10	978.80	-1.32%	1,255,600
2026-04-10	1016.00	1020.00	991.60	991.90	-1.01%	1,368,000
2026-04-09	1006.00	1014.00	998.70	1002.00	+0.00%	1,078,000
2026-04-08	1012.00	1014.50	995.10	1002.00	+0.51%	1,909,600
2026-04-07	1005.50	1020.00	994.20	996.90	-0.01%	1,134,400
2026-04-06	1024.50	1025.00	992.80	997.00	-2.64%	1,561,300
2026-04-03	1021.50	1029.50	1015.00	1024.00	+0.39%	1,420,500
2026-04-02	1031.00	1043.00	1017.00	1020.00	-0.78%	1,582,800
2026-04-01	1018.00	1028.00	1007.00	1028.00	+3.04%	1,926,300
2026-03-31	1016.00	1019.50	994.80	997.70	-1.07%	1,933,400
2026-03-30	988.50	1013.00	982.60	1008.50	-1.18%	1,858,500
2026-03-27	1013.00	1024.00	1004.00	1020.50	+2.00%	1,775,700
2026-03-26	1009.00	1009.50	990.80	1000.50	+0.32%	1,285,900
2026-03-25	1004.50	1013.50	995.60	997.30	+1.50%	2,204,800
2026-03-24	986.00	988.80	975.20	982.60	+1.69%	1,574,600
2026-03-23	964.00	969.10	939.00	966.30	-3.36%	2,202,700
2026-03-19	999.00	1014.50	993.00	999.90	-1.44%	3,308,800
2026-03-18	982.00	1016.00	973.00	1014.50	+3.69%	1,746,600
2026-03-17	975.60	983.00	974.00	978.40	+0.97%	1,011,200
2026-03-16	975.50	982.50	967.10	969.00	-0.07%	1,143,400
2026-03-13	954.80	978.70	951.00	969.70	+0.55%	1,657,100
2026-03-12	956.00	964.40	944.50	964.40	-0.59%	1,483,100
2026-03-11	968.00	980.10	963.30	970.10	+1.72%	1,404,200
2026-03-10	950.60	964.90	944.50	953.70	+2.56%	1,785,300
2026-03-09	929.20	938.50	914.10	929.90	-4.54%	2,952,300
2026-03-06	969.70	979.80	958.00	974.10	-0.06%	1,767,400
2026-03-05	999.40	1005.00	972.50	974.70	-0.47%	2,254,300
2026-03-04	998.70	1004.00	964.00	979.30	-3.75%	2,742,800
2026-03-03	1045.00	1052.50	1012.00	1017.50	-3.78%	2,380,900
2026-03-02	1045.00	1060.50	1033.00	1057.50	-2.85%	2,644,100
2026-02-27	1050.50	1092.00	1050.00	1088.50	+2.59%	1,653,600
2026-02-26	1041.50	1069.50	1040.50	1061.00	+2.17%	1,284,700
2026-02-25	1070.50	1071.00	1023.50	1038.50	-3.03%	2,106,700
2026-02-24	1080.00	1087.00	1055.50	1071.00	-0.65%	2,570,200
2026-02-20	1114.00	1117.00	1058.50	1078.00	-4.18%	3,023,100
2026-02-19	1128.00	1145.00	1113.50	1125.00	+0.22%	2,571,600
2026-02-18	1092.00	1126.50	1088.00	1122.50	+3.27%	2,885,400
2026-02-17	1080.00	1098.50	1079.00	1087.00	+1.30%	2,119,900
2026-02-16	1074.00	1080.00	1063.00	1073.00	+2.48%	2,094,300
2026-02-13	1054.00	1064.00	1037.50	1047.00	+0.24%	2,041,500
2026-02-12	1019.50	1054.50	1018.50	1044.50	+3.01%	3,527,700
2026-02-10	997.50	1014.00	991.00	1014.00	+2.42%	2,019,000
2026-02-09	989.30	998.50	984.10	990.00	+1.11%	1,587,400
2026-02-06	957.70	983.40	956.90	979.10	+2.32%	1,476,900
2026-02-05	964.90	973.50	954.00	956.90	+0.15%	1,470,800
2026-02-04	942.70	957.10	936.40	955.50	+2.01%	1,851,100
2026-02-03	922.30	940.60	921.10	936.70	+1.59%	2,250,000
2026-02-02	949.00	961.20	922.00	922.00	-6.65%	4,930,300
2026-01-30	982.30	998.80	982.30	987.70	-0.19%	1,727,000
2026-01-29	978.40	990.20	970.40	989.60	+0.85%	1,445,600
2026-01-28	983.90	989.50	972.10	981.30	+0.10%	1,646,200
2026-01-27	1000.00	1001.50	980.00	980.30	-1.97%	1,713,900
2026-01-26	1013.00	1014.50	998.40	1000.00	-1.57%	1,220,400
2026-01-23	1035.00	1038.50	1014.50	1016.00	-2.21%	1,077,000
2026-01-22	1027.00	1041.50	1022.50	1039.00	+1.46%	1,620,500
2026-01-21	1016.50	1025.50	1013.00	1024.00	+0.10%	1,217,000
2026-01-20	1028.00	1029.00	1013.50	1023.00	-0.29%	825,400
2026-01-19	1023.00	1032.50	1018.50	1026.00	+0.98%	1,494,300
2026-01-16	1012.00	1016.00	1005.00	1016.00	-0.20%	1,068,500
2026-01-15	1015.00	1020.00	1008.00	1018.00	-0.73%	953,600
2026-01-14	1018.50	1025.50	1012.00	1025.50	+0.69%	1,400,400
2026-01-13	1010.50	1020.00	1009.00	1018.50	+1.65%	2,001,700
2026-01-09	1005.00	1014.00	998.50	1002.00	-0.30%	1,261,300
2026-01-08	984.00	1007.00	983.50	1005.00	+1.74%	2,212,200
2026-01-07	1000.00	1003.00	981.50	987.80	-2.10%	1,623,300
2026-01-06	998.50	1009.00	988.70	1009.00	+0.75%	3,003,000
2026-01-05	1000.50	1009.50	998.00	1001.50	+0.65%	1,569,500
2025-12-30	999.80	1003.50	995.00	995.00	-0.90%	1,205,400
2025-12-29	998.00	1008.00	994.70	1004.00	+0.77%	1,277,100
2025-12-26	1000.00	1002.50	992.20	996.30	-0.67%	884,900
2025-12-25	1001.50	1003.00	996.20	1003.00	+0.73%	989,900
2025-12-24	991.40	1001.50	990.10	995.70	+0.51%	1,157,400
2025-12-23	991.00	997.50	985.70	990.60	+0.00%	938,700
2025-12-22	994.60	994.60	981.10	990.60	+0.08%	1,162,500
2025-12-19	976.00	991.70	975.40	989.80	+0.78%	1,096,800
2025-12-18	985.50	989.10	975.30	982.10	+0.65%	969,600
2025-12-17	976.80	980.30	970.80	975.80	-0.79%	1,169,600
2025-12-16	1002.50	1005.00	979.00	983.60	-1.02%	1,236,100
2025-12-15	985.40	995.50	984.00	993.70	+1.09%	1,087,400
2025-12-12	986.00	986.00	969.60	983.00	+1.14%	1,320,100
2025-12-11	995.60	997.20	968.90	971.90	-1.89%	1,025,400
2025-12-10	973.30	993.70	968.70	990.60	+2.43%	1,702,300
2025-12-09	985.00	988.60	963.70	967.10	-1.31%	1,132,700
2025-12-08	970.00	979.90	963.00	979.90	+0.73%	1,367,800
2025-12-05	976.60	987.20	970.50	972.80	-0.69%	1,282,800
2025-12-04	975.30	983.90	968.80	979.60	-0.16%	1,723,000
2025-12-03	986.70	993.80	971.50	981.20	-0.79%	1,972,600
2025-12-02	1001.00	1007.00	988.10	989.00	-1.79%	1,882,600
2025-12-01	1026.00	1029.00	1001.00	1007.00	-1.47%	1,772,400
2025-11-28	1011.00	1036.50	1010.00	1022.00	-0.05%	1,496,200
2025-11-27	1044.00	1045.00	1021.00	1022.50	-1.87%	1,893,000
2025-11-26	1017.00	1042.50	1013.50	1042.00	+3.27%	2,932,700
2025-11-25	987.80	1017.00	986.00	1009.00	+2.19%	2,612,700
2025-11-21	990.00	999.40	976.80	987.40	-0.25%	2,261,500
2025-11-20	990.00	997.90	980.40	989.90	+2.13%	2,492,500
2025-11-19	979.30	987.80	955.90	969.30	-0.05%	2,409,800
2025-11-18	982.30	992.80	969.50	969.80	-1.12%	2,070,000
2025-11-17	963.00	982.80	961.90	980.80	+1.77%	2,083,400
2025-11-14	966.00	976.40	954.50	963.70	-1.24%	1,858,700
2025-11-13	967.50	978.80	963.40	975.80	+1.29%	1,771,500
2025-11-12	968.00	981.00	958.10	963.40	-0.83%	2,079,500
2025-11-11	925.60	971.50	924.10	971.50	+4.86%	4,099,000
2025-11-10	931.10	946.00	919.40	926.50	+0.16%	1,775,100
2025-11-07	910.00	925.00	909.50	925.00	+0.87%	2,056,700
2025-11-06	916.20	928.50	911.00	917.00	-0.22%	2,532,400
2025-11-05	915.00	919.00	898.00	919.00	-0.91%	3,101,000
2025-11-04	878.00	927.70	877.70	927.40	+8.03%	6,951,000
2025-10-31	868.50	873.80	858.20	858.50	+0.02%	2,940,700
2025-10-30	840.00	858.30	838.70	858.30	+1.48%	1,727,600
2025-10-29	855.30	867.40	845.80	845.80	-1.40%	2,153,800
2025-10-28	870.00	875.50	853.30	857.80	-1.04%	2,497,100
2025-10-27	874.40	875.60	862.00	866.80	+0.32%	1,544,700
2025-10-24	869.80	871.80	860.40	864.00	-0.21%	1,783,900
2025-10-23	870.80	874.00	862.00	865.80	-0.52%	1,917,900
2025-10-22	860.40	872.60	858.50	870.30	+0.52%	1,706,000
2025-10-21	875.00	878.90	862.40	865.80	-0.80%	2,268,700
2025-10-20	876.10	879.90	863.80	872.80	+0.55%	1,076,800
2025-10-17	865.10	880.40	863.90	868.00	-1.03%	1,280,300
2025-10-16	883.20	891.00	876.00	877.00	-0.15%	1,353,800
2025-10-15	868.80	878.30	863.20	878.30	+2.55%	1,312,600
2025-10-14	850.20	874.50	850.10	856.50	-0.64%	1,998,800
2025-10-10	884.00	885.50	859.80	862.00	-3.38%	2,330,300
2025-10-09	880.00	892.20	877.80	892.20	+1.44%	2,323,300
2025-10-08	892.20	900.00	876.10	879.50	-1.21%	2,410,800
2025-10-07	899.70	909.50	889.60	890.30	-0.55%	2,089,500
2025-10-06	909.50	909.50	888.40	895.20	+1.43%	2,282,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+10.20%）。最弱月份：4月（-12.70%）。基于2年每日数据（2025–2026）。

1月-2.76%
2月+8.36%
3月-3.42%
4月-12.70%
5月-3.62%
6月+2.85%
7月+9.38%
8月+9.30%
9月-3.88%
10月-6.17%
11月+10.20%
12月-1.19%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

The Chugoku Electric Power Company,Incorporated（9504.T）最新收盘价是多少？

2026-10-16 收于 992.80，来自Closelook数据湖的每日价格记录。

9504.T 的52周最高价和最低价是多少？

过去52周最高 1145.00、最低 827.80（截至 2026-10-16）。

The Chugoku Electric Power Company,Incorporated 历史上最强和最弱的月份是哪个？

历史上，9504.T 最强的日历月份是11月（平均 +10.20%），最弱的是4月（平均 -12.70%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的434根日线计算。