日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京電力ホールディングス(9501)の株価時系列情報

東京電力ホールディングス(9501)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 2,870 2,870 2,850 2,865 1,357,600
2005/12/29 2,870 2,870 2,850 2,860 2,488,100
2005/12/28 2,855 2,870 2,845 2,870 2,165,200
2005/12/27 2,855 2,860 2,840 2,845 1,995,000
2005/12/26 2,870 2,870 2,855 2,855 1,611,400
2005/12/22 2,865 2,875 2,850 2,865 2,720,700
2005/12/21 2,855 2,860 2,845 2,860 2,791,800
2005/12/20 2,845 2,860 2,845 2,855 2,339,300
2005/12/19 2,855 2,855 2,835 2,850 1,652,800
2005/12/16 2,840 2,850 2,830 2,840 2,669,700
2005/12/15 2,865 2,865 2,835 2,840 3,595,400
2005/12/14 2,880 2,880 2,855 2,860 3,156,200
2005/12/13 2,870 2,875 2,860 2,870 2,985,600
2005/12/12 2,875 2,880 2,865 2,865 2,061,100
2005/12/09 2,870 2,875 2,865 2,870 4,387,500
2005/12/08 2,880 2,885 2,865 2,880 3,197,400
2005/12/07 2,885 2,885 2,875 2,880 2,237,400
2005/12/06 2,885 2,890 2,865 2,870 4,415,700
2005/12/05 2,895 2,895 2,880 2,880 2,909,400
2005/12/02 2,905 2,905 2,890 2,895 2,795,200
2005/12/01 2,880 2,895 2,880 2,890 2,644,300
2005/11/30 2,890 2,905 2,880 2,880 3,362,300
2005/11/29 2,900 2,905 2,875 2,890 2,125,800
2005/11/28 2,890 2,905 2,875 2,895 2,339,500
2005/11/25 2,895 2,915 2,890 2,905 2,386,400
2005/11/24 2,910 2,910 2,875 2,875 1,746,800
2005/11/22 2,895 2,905 2,885 2,900 2,002,500
2005/11/21 2,910 2,910 2,880 2,885 1,983,200
2005/11/18 2,890 2,905 2,885 2,895 2,085,500
2005/11/17 2,870 2,885 2,865 2,875 1,854,600
2005/11/16 2,885 2,890 2,865 2,885 1,797,700
2005/11/15 2,885 2,900 2,875 2,900 1,945,500
2005/11/14 2,890 2,895 2,870 2,885 2,002,500
2005/11/11 2,895 2,895 2,870 2,880 1,734,700
2005/11/10 2,870 2,880 2,830 2,860 3,340,500
2005/11/09 2,880 2,885 2,870 2,875 1,883,400
2005/11/08 2,880 2,895 2,875 2,875 2,211,100
2005/11/07 2,895 2,895 2,860 2,865 2,216,300
2005/11/04 2,905 2,905 2,875 2,885 2,930,500
2005/11/02 2,915 2,920 2,870 2,885 2,823,500
2005/11/01 2,895 2,915 2,890 2,900 1,812,800
2005/10/31 2,880 2,910 2,880 2,885 2,960,500
2005/10/28 2,890 2,900 2,865 2,865 3,222,800
2005/10/27 2,900 2,905 2,890 2,905 2,975,400
2005/10/26 2,900 2,905 2,890 2,900 1,707,700
2005/10/25 2,885 2,900 2,875 2,895 2,126,700
2005/10/24 2,890 2,910 2,850 2,865 2,803,300
2005/10/21 2,860 2,900 2,860 2,900 2,450,100
2005/10/20 2,870 2,900 2,870 2,900 2,191,200
2005/10/19 2,860 2,875 2,840 2,875 1,891,900
2005/10/18 2,885 2,885 2,845 2,855 2,614,400
2005/10/17 2,870 2,885 2,860 2,875 2,555,800
2005/10/14 2,875 2,905 2,860 2,885 2,976,200
2005/10/13 2,835 2,875 2,830 2,875 2,435,800
2005/10/12 2,840 2,905 2,840 2,865 3,220,400
2005/10/11 2,800 2,875 2,790 2,875 2,679,700
2005/10/07 2,800 2,820 2,785 2,820 3,164,600
2005/10/06 2,865 2,865 2,820 2,820 2,916,300
2005/10/05 2,880 2,880 2,850 2,875 3,385,500
2005/10/04 2,885 2,890 2,840 2,865 4,239,300
2005/10/03 2,890 2,890 2,815 2,845 2,843,000
2005/09/30 2,945 2,950 2,870 2,870 3,046,800
2005/09/29 2,910 2,945 2,905 2,945 2,027,900
2005/09/28 2,890 2,940 2,885 2,940 2,361,600
2005/09/27 2,915 2,915 2,870 2,870 1,871,300
2005/09/26 2,900 2,935 2,900 2,935 2,923,100
2005/09/22 2,875 2,910 2,875 2,895 2,593,900
2005/09/21 2,880 2,900 2,875 2,875 3,097,300
2005/09/20 2,820 2,910 2,815 2,895 3,808,600
2005/09/16 2,785 2,820 2,780 2,810 2,083,200
2005/09/15 2,770 2,795 2,765 2,785 2,415,000
2005/09/14 2,750 2,775 2,750 2,765 1,802,800
2005/09/13 2,745 2,765 2,745 2,760 2,609,600
2005/09/12 2,740 2,745 2,735 2,740 1,867,900
2005/09/09 2,735 2,735 2,715 2,730 4,467,500
2005/09/08 2,745 2,750 2,725 2,740 1,573,700
2005/09/07 2,735 2,740 2,730 2,740 1,449,400
2005/09/06 2,745 2,745 2,720 2,730 1,623,900
2005/09/05 2,730 2,740 2,720 2,740 1,244,100
2005/09/02 2,725 2,740 2,710 2,720 2,918,100
2005/09/01 2,720 2,725 2,715 2,715 1,417,100
2005/08/31 2,710 2,720 2,705 2,720 1,799,900
2005/08/30 2,700 2,720 2,695 2,710 1,559,300
2005/08/29 2,700 2,715 2,690 2,690 1,884,800
2005/08/26 2,680 2,720 2,680 2,715 2,473,500
2005/08/25 2,675 2,695 2,670 2,685 1,787,600
2005/08/24 2,670 2,685 2,670 2,670 2,377,900
2005/08/23 2,695 2,700 2,680 2,690 2,015,900
2005/08/22 2,665 2,690 2,660 2,690 2,026,800
2005/08/19 2,665 2,665 2,650 2,650 1,384,100
2005/08/18 2,675 2,685 2,660 2,660 1,191,700
2005/08/17 2,660 2,690 2,660 2,670 2,086,800
2005/08/16 2,650 2,675 2,650 2,675 1,614,000
2005/08/15 2,655 2,670 2,650 2,665 1,472,300
2005/08/12 2,655 2,665 2,645 2,655 3,198,300
2005/08/11 2,695 2,700 2,655 2,665 3,510,800
2005/08/10 2,680 2,695 2,680 2,690 2,142,400
2005/08/09 2,665 2,690 2,660 2,675 2,141,900
2005/08/08 2,650 2,655 2,630 2,655 2,116,100
2005/08/05 2,680 2,680 2,630 2,640 2,847,800
2005/08/04 2,695 2,695 2,680 2,680 2,417,000
2005/08/03 2,705 2,710 2,700 2,705 2,119,800
2005/08/02 2,705 2,720 2,705 2,710 1,353,900
2005/08/01 2,705 2,715 2,700 2,710 1,683,500
2005/07/29 2,695 2,700 2,690 2,690 1,748,800
2005/07/28 2,690 2,695 2,685 2,690 1,267,800
2005/07/27 2,685 2,695 2,680 2,695 940,500
2005/07/26 2,680 2,685 2,670 2,680 1,342,900
2005/07/25 2,685 2,690 2,665 2,670 1,103,300
2005/07/22 2,690 2,690 2,670 2,670 1,312,000
2005/07/21 2,700 2,700 2,685 2,685 1,298,900
2005/07/20 2,695 2,700 2,685 2,695 1,638,600
2005/07/19 2,695 2,700 2,685 2,685 1,769,900
2005/07/15 2,695 2,700 2,690 2,690 1,659,600
2005/07/14 2,690 2,690 2,675 2,685 1,716,800
2005/07/13 2,670 2,685 2,665 2,680 1,986,400
2005/07/12 2,670 2,675 2,665 2,675 1,607,400
2005/07/11 2,645 2,665 2,640 2,665 1,961,000
2005/07/08 2,640 2,650 2,635 2,640 1,895,200
2005/07/07 2,640 2,650 2,635 2,650 1,579,400
2005/07/06 2,635 2,645 2,620 2,625 1,609,300
2005/07/05 2,640 2,645 2,630 2,640 1,451,400
2005/07/04 2,640 2,645 2,630 2,630 1,587,600
2005/07/01 2,645 2,650 2,630 2,635 1,770,100
2005/06/30 2,645 2,650 2,635 2,645 2,539,200
2005/06/29 2,615 2,635 2,610 2,630 2,213,500
2005/06/28 2,595 2,615 2,595 2,600 2,756,300
2005/06/27 2,600 2,605 2,585 2,600 1,741,700
2005/06/24 2,600 2,610 2,595 2,600 2,722,200
2005/06/23 2,590 2,600 2,590 2,595 1,540,000
2005/06/22 2,590 2,595 2,580 2,590 1,659,400
2005/06/21 2,580 2,595 2,580 2,580 1,872,500
2005/06/20 2,585 2,595 2,575 2,575 1,583,600
2005/06/17 2,570 2,585 2,565 2,575 1,790,900
2005/06/16 2,570 2,580 2,550 2,560 1,540,800
2005/06/15 2,575 2,585 2,570 2,570 1,982,600
2005/06/14 2,570 2,575 2,560 2,565 1,401,600
2005/06/13 2,565 2,570 2,560 2,565 1,080,200
2005/06/10 2,565 2,565 2,555 2,565 2,340,600
2005/06/09 2,575 2,575 2,545 2,550 1,825,300
2005/06/08 2,565 2,570 2,560 2,570 2,007,300
2005/06/07 2,545 2,560 2,545 2,560 1,532,800
2005/06/06 2,555 2,555 2,545 2,550 1,118,300
2005/06/03 2,550 2,555 2,535 2,555 1,921,700
2005/06/02 2,560 2,565 2,555 2,560 1,824,800
2005/06/01 2,535 2,545 2,530 2,545 1,994,400
2005/05/31 2,565 2,565 2,530 2,545 2,239,100
2005/05/30 2,540 2,560 2,535 2,560 1,906,800
2005/05/27 2,540 2,550 2,525 2,530 1,424,200
2005/05/26 2,530 2,550 2,525 2,545 1,763,000
2005/05/25 2,525 2,530 2,510 2,520 1,514,000
2005/05/24 2,550 2,550 2,520 2,530 1,201,000
2005/05/23 2,540 2,545 2,535 2,535 1,072,400
2005/05/20 2,535 2,555 2,525 2,535 1,920,900
2005/05/19 2,530 2,535 2,515 2,520 2,010,300
2005/05/18 2,520 2,530 2,510 2,515 1,666,100
2005/05/17 2,550 2,555 2,520 2,530 1,635,100
2005/05/16 2,545 2,555 2,540 2,545 1,058,900
2005/05/13 2,570 2,570 2,545 2,555 1,516,100
2005/05/12 2,570 2,570 2,560 2,565 1,764,800
2005/05/11 2,565 2,570 2,555 2,565 2,464,500
2005/05/10 2,570 2,580 2,565 2,575 2,360,500
2005/05/09 2,575 2,575 2,545 2,565 1,943,900
2005/05/06 2,540 2,575 2,535 2,570 2,977,700
2005/05/02 2,505 2,535 2,500 2,530 1,829,900
2005/04/28 2,505 2,520 2,495 2,520 2,270,200
2005/04/27 2,495 2,515 2,485 2,515 1,978,900
2005/04/26 2,480 2,495 2,480 2,495 843,800
2005/04/25 2,480 2,490 2,475 2,485 1,390,500
2005/04/22 2,480 2,485 2,470 2,470 2,694,200
2005/04/21 2,485 2,490 2,480 2,490 2,285,100
2005/04/20 2,495 2,510 2,490 2,505 1,918,200
2005/04/19 2,490 2,495 2,475 2,485 3,382,900
2005/04/18 2,520 2,535 2,485 2,485 3,157,000
2005/04/15 2,520 2,550 2,515 2,525 2,699,100
2005/04/14 2,530 2,535 2,515 2,520 1,584,300
2005/04/13 2,550 2,555 2,515 2,525 1,804,800
2005/04/12 2,560 2,570 2,540 2,540 1,418,200
2005/04/11 2,575 2,580 2,555 2,560 1,501,500
2005/04/08 2,570 2,585 2,565 2,580 1,647,500
2005/04/07 2,565 2,570 2,550 2,565 2,275,400
2005/04/06 2,575 2,580 2,550 2,555 2,919,400
2005/04/05 2,580 2,590 2,570 2,570 1,547,200
2005/04/04 2,585 2,590 2,580 2,590 1,361,700
2005/04/01 2,600 2,600 2,565 2,575 1,769,300
2005/03/31 2,575 2,600 2,565 2,600 2,313,200
2005/03/30 2,565 2,590 2,560 2,590 1,742,700
2005/03/29 2,585 2,590 2,555 2,565 1,835,500
2005/03/28 2,555 2,605 2,550 2,605 2,709,800
2005/03/25 2,610 2,610 2,590 2,605 3,143,500
2005/03/24 2,570 2,605 2,565 2,605 3,877,100
2005/03/23 2,600 2,600 2,570 2,580 2,710,300
2005/03/22 2,590 2,595 2,575 2,595 2,504,000
2005/03/18 2,585 2,595 2,580 2,595 1,229,400
2005/03/17 2,580 2,590 2,575 2,575 1,725,200
2005/03/16 2,585 2,590 2,580 2,590 1,792,600
2005/03/15 2,605 2,605 2,580 2,585 2,381,500
2005/03/14 2,625 2,625 2,600 2,605 1,726,900
2005/03/11 2,620 2,625 2,610 2,615 4,287,600
2005/03/10 2,605 2,610 2,600 2,605 1,404,900
2005/03/09 2,605 2,615 2,605 2,610 1,371,800
2005/03/08 2,600 2,615 2,600 2,615 2,973,000
2005/03/07 2,605 2,610 2,590 2,610 3,006,700
2005/03/04 2,575 2,595 2,570 2,590 1,964,000
2005/03/03 2,565 2,585 2,565 2,585 2,794,800
2005/03/02 2,570 2,585 2,565 2,580 2,578,100
2005/03/01 2,550 2,560 2,545 2,550 1,557,900
2005/02/28 2,545 2,560 2,535 2,560 2,369,300
2005/02/25 2,525 2,525 2,515 2,525 1,480,200
2005/02/24 2,515 2,520 2,510 2,515 1,216,200
2005/02/23 2,510 2,520 2,500 2,520 1,844,400
2005/02/22 2,525 2,530 2,510 2,520 2,305,700
2005/02/21 2,525 2,540 2,520 2,530 1,741,500
2005/02/18 2,520 2,535 2,520 2,520 1,875,500
2005/02/17 2,520 2,530 2,520 2,525 1,785,300
2005/02/16 2,520 2,525 2,515 2,525 1,757,200
2005/02/15 2,510 2,520 2,505 2,520 2,324,200
2005/02/14 2,520 2,525 2,505 2,505 2,268,200
2005/02/10 2,500 2,520 2,500 2,520 2,230,700
2005/02/09 2,495 2,505 2,490 2,500 1,388,300
2005/02/08 2,485 2,500 2,485 2,500 2,394,700
2005/02/07 2,480 2,485 2,470 2,480 1,224,500
2005/02/04 2,470 2,480 2,455 2,480 2,617,100
2005/02/03 2,485 2,485 2,470 2,480 1,686,400
2005/02/02 2,480 2,485 2,465 2,485 1,953,100
2005/02/01 2,485 2,485 2,465 2,475 1,698,400
2005/01/31 2,460 2,485 2,455 2,470 1,934,700
2005/01/28 2,470 2,470 2,455 2,460 1,621,700
2005/01/27 2,480 2,480 2,460 2,470 1,441,900
2005/01/26 2,480 2,485 2,470 2,485 1,385,600
2005/01/25 2,475 2,490 2,475 2,480 1,921,200
2005/01/24 2,450 2,475 2,445 2,475 1,227,900
2005/01/21 2,445 2,460 2,440 2,445 2,240,000
2005/01/20 2,450 2,460 2,440 2,445 2,270,900
2005/01/19 2,490 2,490 2,450 2,460 2,938,100
2005/01/18 2,495 2,495 2,470 2,475 1,993,300
2005/01/17 2,500 2,500 2,490 2,490 1,851,800
2005/01/14 2,505 2,510 2,495 2,500 1,942,400
2005/01/13 2,490 2,510 2,490 2,500 2,842,400
2005/01/12 2,490 2,500 2,490 2,495 1,593,000
2005/01/11 2,500 2,510 2,495 2,500 2,063,100
2005/01/07 2,515 2,515 2,500 2,505 1,377,000
2005/01/06 2,485 2,515 2,485 2,505 1,331,500
2005/01/05 2,515 2,520 2,510 2,510 1,145,900
2005/01/04 2,515 2,520 2,505 2,510 492,500

このページの先頭へ