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

北陸電力(9505)の株価時系列情報

北陸電力(9505)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
2022/12/30 545 549 544 547 440,200
2022/12/29 546 550 542 550 353,900
2022/12/28 537 546 533 546 414,000
2022/12/27 532 537 531 537 444,700
2022/12/26 531 531 524 530 413,500
2022/12/23 528 542 527 532 936,300
2022/12/22 523 528 520 523 374,700
2022/12/21 531 533 523 526 530,500
2022/12/20 535 539 520 531 659,400
2022/12/19 532 537 530 535 430,600
2022/12/16 534 539 529 534 596,600
2022/12/15 541 543 535 541 287,100
2022/12/14 538 543 537 541 286,000
2022/12/13 545 547 537 541 353,200
2022/12/12 545 549 538 541 438,200
2022/12/09 536 549 536 543 771,700
2022/12/08 539 541 532 539 518,100
2022/12/07 535 551 535 542 905,900
2022/12/06 519 537 519 535 675,900
2022/12/05 526 526 512 523 723,400
2022/12/02 525 534 516 530 811,100
2022/12/01 540 544 528 529 898,400
2022/11/30 546 548 536 537 497,300
2022/11/29 556 559 542 544 776,300
2022/11/28 559 563 554 562 777,900
2022/11/25 550 567 547 559 1,346,000
2022/11/24 537 540 531 538 694,900
2022/11/22 520 537 520 535 1,020,500
2022/11/21 510 517 510 517 773,500
2022/11/18 509 513 502 506 564,000
2022/11/17 501 507 500 505 486,900
2022/11/16 492 503 491 503 534,400
2022/11/15 492 498 492 494 325,800
2022/11/14 494 497 490 496 481,600
2022/11/11 498 498 489 494 686,400
2022/11/10 490 493 482 489 419,300
2022/11/09 485 490 482 489 405,900
2022/11/08 480 487 480 484 540,200
2022/11/07 484 484 472 480 603,400
2022/11/04 487 489 482 485 553,600
2022/11/02 495 495 481 486 773,600
2022/11/01 490 499 486 490 1,099,300
2022/10/31 479 499 475 498 1,529,600
2022/10/28 466 485 463 475 1,893,600
2022/10/27 467 478 466 474 850,600
2022/10/26 470 472 466 469 503,800
2022/10/25 470 474 467 468 456,500
2022/10/24 476 480 464 465 782,400
2022/10/21 464 477 461 473 735,100
2022/10/20 466 473 463 464 771,400
2022/10/19 450 466 447 463 1,024,700
2022/10/18 446 450 441 443 565,400
2022/10/17 440 445 436 444 820,200
2022/10/14 440 449 438 441 1,240,800
2022/10/13 438 444 433 434 1,066,400
2022/10/12 458 458 438 438 1,443,500
2022/10/11 463 466 457 459 778,800
2022/10/07 463 471 460 467 977,200
2022/10/06 475 478 468 470 894,100
2022/10/05 482 482 470 472 763,300
2022/10/04 476 490 474 478 1,499,600
2022/10/03 482 483 461 469 1,411,300
2022/09/30 491 502 483 486 1,090,100
2022/09/29 486 494 483 491 832,600
2022/09/28 487 490 481 487 872,400
2022/09/27 486 493 484 487 717,800
2022/09/26 487 493 485 486 719,000
2022/09/22 490 492 488 490 527,000
2022/09/21 492 496 488 492 685,100
2022/09/20 495 497 492 497 777,900
2022/09/16 495 498 491 493 773,500
2022/09/15 495 500 495 495 605,000
2022/09/14 499 499 490 497 1,704,700
2022/09/13 505 510 504 506 296,800
2022/09/12 511 512 505 508 283,600
2022/09/09 498 510 497 509 784,800
2022/09/08 504 507 502 503 491,200
2022/09/07 500 503 498 502 569,900
2022/09/06 500 503 500 501 375,300
2022/09/05 500 504 498 503 442,500
2022/09/02 508 508 501 502 524,000
2022/09/01 509 511 505 506 537,000
2022/08/31 516 516 510 510 637,900
2022/08/30 518 523 517 517 348,700
2022/08/29 514 520 513 517 567,300
2022/08/26 523 527 521 522 457,700
2022/08/25 534 543 528 529 644,600
2022/08/24 520 538 517 535 825,600
2022/08/23 519 521 514 518 423,700
2022/08/22 523 525 517 519 447,400
2022/08/19 528 528 519 524 452,000
2022/08/18 532 538 525 527 776,200
2022/08/17 529 534 526 532 408,900
2022/08/16 528 528 523 524 235,300
2022/08/15 524 527 523 526 243,100
2022/08/12 525 530 520 525 481,500
2022/08/10 521 521 515 520 448,300
2022/08/09 520 521 512 513 340,500
2022/08/08 518 523 517 519 492,300
2022/08/05 507 518 507 518 526,600
2022/08/04 515 517 509 511 441,000
2022/08/03 514 516 508 514 832,100
2022/08/02 517 526 512 513 1,032,800
2022/08/01 514 516 503 516 2,376,500
2022/07/29 551 551 541 542 509,200
2022/07/28 535 551 533 550 594,900
2022/07/27 544 545 538 538 321,700
2022/07/26 545 546 539 540 397,500
2022/07/25 538 546 538 540 569,800
2022/07/22 547 548 532 535 770,700
2022/07/21 548 552 544 550 398,800
2022/07/20 548 554 543 551 552,600
2022/07/19 558 558 546 547 507,200
2022/07/15 560 569 553 562 835,300
2022/07/14 552 552 542 550 321,200
2022/07/13 548 554 546 553 324,700
2022/07/12 548 551 546 548 336,700
2022/07/11 546 552 546 549 432,900
2022/07/08 537 546 536 542 497,900
2022/07/07 540 547 537 538 458,600
2022/07/06 540 542 527 534 603,300
2022/07/05 544 549 539 549 670,600
2022/07/04 528 546 527 543 832,500
2022/07/01 527 535 518 522 927,700
2022/06/30 536 539 528 532 653,700
2022/06/29 537 540 530 532 547,700
2022/06/28 527 535 525 535 674,300
2022/06/27 523 528 518 527 465,400
2022/06/24 522 525 516 517 483,700
2022/06/23 514 521 513 518 499,500
2022/06/22 505 512 504 510 416,200
2022/06/21 503 507 502 503 418,500
2022/06/20 511 512 504 505 450,100
2022/06/17 500 513 498 511 672,400
2022/06/16 499 510 499 506 602,400
2022/06/15 517 520 497 499 1,592,800
2022/06/14 517 521 516 517 405,100
2022/06/13 518 525 516 521 419,300
2022/06/10 517 520 514 518 777,200
2022/06/09 523 526 522 523 418,900
2022/06/08 524 527 523 525 821,900
2022/06/07 520 525 519 523 358,100
2022/06/06 518 523 518 520 406,900
2022/06/03 528 528 518 522 671,300
2022/06/02 522 534 519 528 711,200
2022/06/01 528 530 521 523 570,400
2022/05/31 527 532 524 525 553,300
2022/05/30 528 533 523 525 631,300
2022/05/27 536 536 525 528 498,600
2022/05/26 541 543 535 535 424,300
2022/05/25 531 549 531 542 696,000
2022/05/24 537 539 533 537 463,700
2022/05/23 545 547 540 543 360,700
2022/05/20 545 545 538 539 403,400
2022/05/19 543 547 532 546 550,800
2022/05/18 546 551 539 549 438,500
2022/05/17 554 558 546 546 422,700
2022/05/16 560 560 551 553 576,600
2022/05/13 553 562 541 561 742,100
2022/05/12 562 566 557 563 738,800
2022/05/11 550 565 548 561 703,600
2022/05/10 539 559 538 555 961,700
2022/05/09 531 542 530 539 634,200
2022/05/06 520 536 517 534 815,400
2022/05/02 513 522 511 521 707,300
2022/04/28 518 521 498 515 1,718,900
2022/04/27 534 538 521 522 761,600
2022/04/26 536 540 534 536 368,800
2022/04/25 536 541 534 536 378,400
2022/04/22 540 543 537 541 459,800
2022/04/21 556 558 544 544 496,700
2022/04/20 549 555 546 554 460,800
2022/04/19 549 549 539 544 312,000
2022/04/18 552 552 543 547 310,400
2022/04/15 547 552 543 552 572,700
2022/04/14 539 548 539 547 403,500
2022/04/13 538 543 534 542 465,400
2022/04/12 538 547 532 535 663,600
2022/04/11 527 539 527 539 830,100
2022/04/08 525 527 520 521 590,200
2022/04/07 529 529 522 524 572,300
2022/04/06 535 537 527 528 536,400
2022/04/05 538 541 531 533 525,200
2022/04/04 530 537 529 537 484,200
2022/04/01 530 533 521 531 804,400
2022/03/31 546 546 531 531 1,096,300
2022/03/30 548 550 539 546 897,800
2022/03/29 555 556 543 551 1,630,300
2022/03/28 563 569 560 563 452,300
2022/03/25 581 582 561 561 608,900
2022/03/24 576 581 575 578 605,300
2022/03/23 568 586 566 586 764,900
2022/03/22 567 567 559 563 530,500
2022/03/18 558 569 555 559 1,521,600
2022/03/17 560 564 554 561 653,100
2022/03/16 547 564 547 560 670,400
2022/03/15 544 551 542 547 534,000
2022/03/14 542 547 537 538 581,600
2022/03/11 542 548 539 545 617,300
2022/03/10 541 554 538 550 703,300
2022/03/09 580 580 537 541 1,642,900
2022/03/08 593 599 583 586 687,200
2022/03/07 581 595 575 593 730,300
2022/03/04 584 591 582 585 787,700
2022/03/03 579 584 577 582 445,500
2022/03/02 572 579 569 575 610,300
2022/03/01 569 578 567 576 468,500
2022/02/28 560 568 558 564 500,600
2022/02/25 562 564 553 555 472,600
2022/02/24 568 571 562 568 499,800
2022/02/22 558 567 556 567 389,800
2022/02/21 560 561 556 558 328,400
2022/02/18 557 563 556 560 429,100
2022/02/17 560 562 556 557 264,600
2022/02/16 558 567 557 560 370,600
2022/02/15 554 560 554 558 450,300
2022/02/14 550 554 543 551 370,400
2022/02/10 551 553 549 551 361,800
2022/02/09 545 553 543 550 465,300
2022/02/08 533 547 531 546 540,200
2022/02/07 532 535 527 532 636,000
2022/02/04 538 540 533 536 521,900
2022/02/03 538 544 532 534 585,100
2022/02/02 536 542 530 537 829,800
2022/02/01 563 563 534 537 1,383,000
2022/01/31 574 576 558 566 693,600
2022/01/28 576 586 576 579 400,300
2022/01/27 580 581 569 575 445,700
2022/01/26 593 594 581 581 277,400
2022/01/25 585 593 580 593 395,400
2022/01/24 589 592 586 592 226,200
2022/01/21 582 592 578 590 412,200
2022/01/20 578 590 578 582 373,600
2022/01/19 582 585 577 580 405,900
2022/01/18 588 589 583 584 292,000
2022/01/17 584 590 580 585 186,000
2022/01/14 578 582 571 579 431,400
2022/01/13 582 582 577 579 261,500
2022/01/12 586 591 582 582 484,800
2022/01/11 588 591 582 591 291,700
2022/01/07 581 586 578 583 319,600
2022/01/06 593 594 584 585 285,500
2022/01/05 598 598 589 591 367,700
2022/01/04 588 593 584 591 398,100

このページの先頭へ