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
2018/12/28 665 670 646 653 12,958,400
2018/12/27 666 674 656 668 12,962,600
2018/12/26 650 667 634 644 12,998,400
2018/12/25 639 652 627 646 18,708,100
2018/12/21 700 701 668 669 23,832,800
2018/12/20 709 733 693 703 21,289,700
2018/12/19 735 739 702 716 21,236,200
2018/12/18 755 758 727 733 25,202,600
2018/12/17 750 767 745 763 22,386,800
2018/12/14 727 745 726 741 20,770,000
2018/12/13 742 755 729 735 26,258,900
2018/12/12 690 739 687 739 41,615,000
2018/12/11 685 695 682 685 11,777,600
2018/12/10 686 697 681 688 13,908,000
2018/12/07 684 693 674 693 14,990,100
2018/12/06 670 678 667 675 10,724,900
2018/12/05 656 682 655 675 14,437,600
2018/12/04 690 692 661 663 19,407,900
2018/12/03 696 699 687 693 11,368,000
2018/11/30 695 700 681 689 23,082,200
2018/11/29 684 693 679 689 17,319,100
2018/11/28 670 686 667 682 15,271,800
2018/11/27 661 674 653 674 11,490,400
2018/11/26 667 680 661 664 11,033,900
2018/11/22 663 669 653 668 8,875,300
2018/11/21 671 681 649 664 21,671,000
2018/11/20 633 664 632 662 18,859,100
2018/11/19 648 651 636 640 9,371,500
2018/11/16 647 656 634 641 18,892,200
2018/11/15 638 649 626 647 18,158,600
2018/11/14 597 631 595 630 29,661,000
2018/11/13 594 601 583 590 12,630,400
2018/11/12 600 603 594 598 11,627,700
2018/11/09 586 605 585 593 26,551,500
2018/11/08 572 584 572 584 11,658,000
2018/11/07 573 579 565 568 9,026,700
2018/11/06 576 581 575 576 7,499,900
2018/11/05 561 574 554 570 11,074,200
2018/11/02 573 574 564 567 13,708,300
2018/11/01 578 583 574 578 10,219,000
2018/10/31 571 578 561 578 12,162,500
2018/10/30 583 588 573 578 11,451,700
2018/10/29 576 587 575 583 12,431,800
2018/10/26 577 577 566 572 14,156,800
2018/10/25 568 579 561 572 12,722,400
2018/10/24 577 581 573 575 11,744,700
2018/10/23 582 583 572 576 15,086,300
2018/10/22 595 597 587 587 12,960,200
2018/10/19 586 590 579 590 14,067,100
2018/10/18 589 592 582 586 14,448,700
2018/10/17 585 592 578 583 18,636,200
2018/10/16 570 577 569 576 13,073,000
2018/10/15 566 574 563 566 15,067,300
2018/10/12 574 575 557 565 18,866,300
2018/10/11 567 578 565 574 16,916,700
2018/10/10 572 590 571 587 19,361,900
2018/10/09 579 583 564 569 14,858,600
2018/10/05 568 579 566 577 17,103,000
2018/10/04 562 570 560 566 14,838,500
2018/10/03 555 572 555 559 21,182,400
2018/10/02 552 556 549 554 12,420,800
2018/10/01 557 557 547 548 9,445,000
2018/09/28 551 560 547 558 23,679,400
2018/09/27 540 548 539 545 10,624,000
2018/09/26 538 542 535 540 9,732,500
2018/09/25 538 544 537 542 11,708,700
2018/09/21 536 540 532 538 12,494,000
2018/09/20 534 538 530 535 10,829,600
2018/09/19 538 541 533 535 12,969,900
2018/09/18 519 534 517 533 13,090,500
2018/09/14 517 522 513 520 13,561,800
2018/09/13 504 519 504 514 14,299,700
2018/09/12 501 504 498 502 11,390,300
2018/09/11 497 503 495 499 5,934,900
2018/09/10 495 500 493 498 11,145,600
2018/09/07 482 499 481 495 14,761,400
2018/09/06 498 499 486 488 13,891,000
2018/09/05 505 505 496 499 13,000,800
2018/09/04 513 513 504 508 7,311,800
2018/09/03 509 513 505 511 14,036,300
2018/08/31 521 522 513 514 8,401,000
2018/08/30 528 528 522 524 9,820,300
2018/08/29 531 533 524 525 8,999,800
2018/08/28 537 540 529 529 8,981,900
2018/08/27 530 537 530 535 6,634,400
2018/08/24 535 537 528 530 8,709,300
2018/08/23 541 544 530 531 11,226,300
2018/08/22 541 542 537 540 7,257,900
2018/08/21 539 544 536 539 7,711,200
2018/08/20 540 545 537 540 6,172,800
2018/08/17 536 543 532 540 11,058,900
2018/08/16 527 535 522 534 14,828,700
2018/08/15 535 541 525 531 15,834,900
2018/08/14 531 535 530 533 8,779,200
2018/08/13 530 532 522 529 14,479,100
2018/08/10 532 539 527 534 10,846,700
2018/08/09 538 539 527 536 9,784,800
2018/08/08 547 553 537 538 13,693,200
2018/08/07 542 550 538 550 11,129,700
2018/08/06 547 553 545 548 9,536,700
2018/08/03 554 556 542 547 15,930,600
2018/08/02 547 559 544 555 26,614,300
2018/08/01 533 547 531 544 12,307,300
2018/07/31 538 538 527 534 16,811,200
2018/07/30 546 550 533 536 16,868,200
2018/07/27 536 544 531 538 17,019,700
2018/07/26 522 543 520 536 24,288,000
2018/07/25 519 525 517 518 8,623,400
2018/07/24 517 521 514 515 6,943,000
2018/07/23 512 516 509 513 9,399,600
2018/07/20 517 519 511 515 13,340,100
2018/07/19 518 519 512 513 6,426,300
2018/07/18 520 526 517 519 10,350,000
2018/07/17 508 518 507 516 10,182,500
2018/07/13 518 520 509 509 11,491,500
2018/07/12 523 528 520 520 7,732,500
2018/07/11 522 523 514 518 11,927,400
2018/07/10 534 540 523 523 20,316,200
2018/07/09 529 540 526 530 14,275,600
2018/07/06 513 527 513 524 18,530,000
2018/07/05 517 518 512 513 8,460,600
2018/07/04 513 519 512 515 8,158,600
2018/07/03 514 514 507 513 9,390,500
2018/07/02 515 522 510 511 9,354,900
2018/06/29 516 520 511 516 9,260,400
2018/06/28 521 522 513 516 8,168,000
2018/06/27 520 524 515 521 9,879,300
2018/06/26 506 521 504 520 10,241,300
2018/06/25 514 518 508 509 7,283,100
2018/06/22 510 513 508 511 9,755,200
2018/06/21 514 516 508 510 8,902,600
2018/06/20 507 514 507 514 11,045,200
2018/06/19 501 514 501 506 13,403,500
2018/06/18 504 511 497 506 13,412,800
2018/06/15 516 517 506 507 17,066,200
2018/06/14 518 529 512 514 20,929,100
2018/06/13 506 520 503 518 20,078,700
2018/06/12 510 520 505 507 21,064,600
2018/06/11 552 556 510 514 47,416,100
2018/06/08 506 514 502 511 20,575,700
2018/06/07 508 518 507 514 17,818,900
2018/06/06 503 513 498 505 15,547,000
2018/06/05 509 509 495 504 20,916,400
2018/06/04 517 523 508 510 15,020,300
2018/06/01 509 519 504 513 21,727,900
2018/05/31 530 531 514 517 20,480,200
2018/05/30 519 529 514 527 23,230,500
2018/05/29 535 541 525 530 17,043,400
2018/05/28 537 545 530 539 16,697,300
2018/05/25 539 546 532 538 17,209,100
2018/05/24 548 551 537 540 18,631,000
2018/05/23 558 561 543 548 22,670,600
2018/05/22 580 582 556 557 34,158,700
2018/05/21 584 597 577 578 25,998,000
2018/05/18 575 593 572 586 26,801,200
2018/05/17 585 585 566 576 23,729,000
2018/05/16 577 588 568 579 25,727,600
2018/05/15 582 598 570 578 46,909,700
2018/05/14 565 589 559 587 34,908,100
2018/05/11 543 568 542 562 30,600,600
2018/05/10 537 555 528 545 39,995,000
2018/05/09 598 599 543 547 72,813,900
2018/05/08 566 598 560 597 58,431,200
2018/05/07 537 565 535 565 38,351,000
2018/05/02 551 559 533 540 41,983,700
2018/05/01 523 546 522 546 31,601,800
2018/04/27 498 523 495 521 43,384,500
2018/04/26 478 494 475 492 20,699,400
2018/04/25 474 483 474 480 15,679,300
2018/04/24 470 480 466 480 15,619,600
2018/04/23 458 468 458 467 13,072,400
2018/04/20 460 463 453 456 16,501,500
2018/04/19 448 458 447 457 13,978,600
2018/04/18 437 452 436 450 19,998,600
2018/04/17 443 449 430 433 18,223,800
2018/04/16 426 432 425 430 7,408,900
2018/04/13 423 427 423 425 5,043,500
2018/04/12 423 423 418 422 4,824,000
2018/04/11 421 429 420 423 9,254,900
2018/04/10 420 424 418 421 7,492,000
2018/04/09 412 422 411 419 10,920,900
2018/04/06 410 415 409 412 11,036,500
2018/04/05 410 413 405 410 9,137,800
2018/04/04 408 412 403 410 13,007,300
2018/04/03 405 412 404 410 7,640,600
2018/04/02 411 414 411 411 4,653,300
2018/03/30 414 416 409 410 6,996,500
2018/03/29 409 414 407 413 9,486,500
2018/03/28 389 406 389 406 12,624,000
2018/03/27 385 397 383 395 9,985,200
2018/03/26 383 384 378 383 9,654,500
2018/03/23 386 392 383 385 11,903,200
2018/03/22 395 397 390 392 12,146,000
2018/03/20 391 400 391 398 11,751,500
2018/03/19 389 393 387 390 7,463,200
2018/03/16 394 394 386 388 14,435,400
2018/03/15 391 395 386 393 7,652,100
2018/03/14 394 396 392 393 9,798,200
2018/03/13 388 396 388 395 7,416,300
2018/03/12 387 391 387 390 7,600,700
2018/03/09 388 391 382 384 14,341,100
2018/03/08 393 395 388 389 6,359,200
2018/03/07 395 398 390 391 8,960,400
2018/03/06 398 402 397 400 9,252,600
2018/03/05 395 396 388 391 9,456,900
2018/03/02 399 400 394 396 10,110,300
2018/03/01 407 408 403 405 7,037,600
2018/02/28 413 417 410 412 8,054,700
2018/02/27 419 419 414 417 7,524,900
2018/02/26 412 420 412 416 7,472,800
2018/02/23 405 411 403 408 7,256,200
2018/02/22 406 407 400 401 10,065,700
2018/02/21 418 419 409 412 8,818,200
2018/02/20 416 418 413 417 9,730,400
2018/02/19 408 415 407 414 9,412,400
2018/02/16 392 406 391 405 13,826,000
2018/02/15 392 394 388 388 8,759,000
2018/02/14 395 397 387 389 12,719,700
2018/02/13 403 404 394 395 11,890,600
2018/02/09 399 400 395 398 13,501,200
2018/02/08 420 421 411 413 13,175,700
2018/02/07 429 430 415 416 14,638,000
2018/02/06 436 438 416 421 20,123,200
2018/02/05 441 445 440 444 12,006,200
2018/02/02 442 448 440 447 7,829,200
2018/02/01 445 446 441 445 6,982,000
2018/01/31 446 447 440 442 9,443,300
2018/01/30 455 455 448 451 6,415,200
2018/01/29 454 457 452 457 4,280,100
2018/01/26 457 460 455 457 4,216,200
2018/01/25 461 461 456 458 5,757,200
2018/01/24 456 460 455 460 5,293,800
2018/01/23 456 459 455 457 5,295,100
2018/01/22 455 457 452 456 5,010,000
2018/01/19 455 456 450 455 4,636,000
2018/01/18 459 459 452 452 7,064,700
2018/01/17 456 458 454 457 5,690,300
2018/01/16 457 459 455 457 5,121,700
2018/01/15 461 462 456 458 5,181,000
2018/01/12 465 465 458 460 8,484,200
2018/01/11 464 468 463 467 7,472,200
2018/01/10 463 471 463 468 13,539,200
2018/01/09 461 463 459 462 10,026,500
2018/01/05 452 458 452 458 10,423,500
2018/01/04 451 452 448 451 9,063,300

このページの先頭へ