東北電力(9506)の株価時系列情報
東北電力(9506)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 |
---|---|---|---|---|---|
2024/03/29 | 1,183 | 1,208 | 1,178 | 1,197 | 2,171,500 |
2024/03/28 | 1,167 | 1,196 | 1,166 | 1,183 | 2,221,200 |
2024/03/27 | 1,200 | 1,209 | 1,172 | 1,177 | 2,712,600 |
2024/03/26 | 1,192 | 1,204 | 1,183 | 1,192 | 2,416,400 |
2024/03/25 | 1,210 | 1,231 | 1,202 | 1,205 | 3,345,200 |
2024/03/22 | 1,174 | 1,190 | 1,162 | 1,189 | 2,762,600 |
2024/03/21 | 1,161 | 1,182 | 1,146 | 1,169 | 2,439,800 |
2024/03/19 | 1,143 | 1,163 | 1,138 | 1,156 | 1,821,700 |
2024/03/18 | 1,155 | 1,170 | 1,140 | 1,143 | 3,012,400 |
2024/03/15 | 1,157 | 1,170 | 1,142 | 1,155 | 5,122,200 |
2024/03/14 | 1,080 | 1,142 | 1,078 | 1,142 | 5,793,200 |
2024/03/13 | 1,052 | 1,078 | 1,050 | 1,066 | 2,126,300 |
2024/03/12 | 1,059 | 1,060 | 1,030 | 1,050 | 2,075,100 |
2024/03/11 | 1,080 | 1,086 | 1,050 | 1,064 | 2,721,400 |
2024/03/08 | 1,081 | 1,094 | 1,072 | 1,082 | 2,601,800 |
2024/03/07 | 1,064 | 1,087 | 1,053 | 1,087 | 3,282,400 |
2024/03/06 | 1,004 | 1,051 | 999 | 1,051 | 4,573,800 |
2024/03/05 | 1,001 | 1,006 | 996 | 1,004 | 1,809,100 |
2024/03/04 | 1,017 | 1,019 | 1,001 | 1,004 | 1,884,200 |
2024/03/01 | 1,024 | 1,024 | 1,011 | 1,017 | 1,465,800 |
2024/02/29 | 1,025 | 1,030 | 1,004 | 1,015 | 2,958,500 |
2024/02/28 | 997 | 1,031 | 995 | 1,025 | 3,880,200 |
2024/02/27 | 997 | 1,013 | 989 | 991 | 3,147,200 |
2024/02/26 | 999 | 1,008 | 997 | 1,004 | 2,798,800 |
2024/02/22 | 986 | 1,004 | 981 | 1,000 | 5,159,200 |
2024/02/21 | 985 | 987 | 973 | 979 | 2,560,800 |
2024/02/20 | 1,004 | 1,005 | 981 | 989 | 3,428,400 |
2024/02/19 | 975 | 1,014 | 968 | 1,004 | 4,768,300 |
2024/02/16 | 968 | 982 | 964 | 982 | 2,664,100 |
2024/02/15 | 961 | 970 | 959 | 962 | 2,147,500 |
2024/02/14 | 977 | 978 | 953 | 958 | 3,290,500 |
2024/02/13 | 966 | 984 | 965 | 983 | 2,767,200 |
2024/02/09 | 973 | 979 | 962 | 963 | 3,081,300 |
2024/02/08 | 996 | 999 | 968 | 980 | 4,281,200 |
2024/02/07 | 985 | 1,005 | 984 | 1,005 | 1,993,500 |
2024/02/06 | 996 | 1,001 | 989 | 990 | 3,066,800 |
2024/02/05 | 981 | 1,010 | 979 | 1,007 | 3,578,000 |
2024/02/02 | 980 | 988 | 962 | 978 | 3,755,500 |
2024/02/01 | 1,003 | 1,020 | 973 | 978 | 7,082,800 |
2024/01/31 | 990 | 999 | 975 | 988 | 2,558,400 |
2024/01/30 | 990 | 990 | 981 | 985 | 1,303,700 |
2024/01/29 | 969 | 991 | 969 | 987 | 2,369,400 |
2024/01/26 | 987 | 987 | 966 | 966 | 1,884,800 |
2024/01/25 | 975 | 986 | 967 | 986 | 1,371,900 |
2024/01/24 | 977 | 983 | 966 | 975 | 2,232,600 |
2024/01/23 | 983 | 992 | 978 | 983 | 2,667,200 |
2024/01/22 | 978 | 992 | 973 | 992 | 2,274,600 |
2024/01/19 | 975 | 975 | 962 | 974 | 2,735,900 |
2024/01/18 | 977 | 990 | 974 | 978 | 2,130,800 |
2024/01/17 | 992 | 1,008 | 978 | 978 | 3,574,300 |
2024/01/16 | 1,001 | 1,008 | 984 | 999 | 2,132,100 |
2024/01/15 | 968 | 1,000 | 968 | 1,000 | 2,656,300 |
2024/01/12 | 984 | 989 | 970 | 971 | 1,834,000 |
2024/01/11 | 969 | 995 | 968 | 985 | 2,552,100 |
2024/01/10 | 996 | 1,005 | 970 | 973 | 5,155,000 |
2024/01/09 | 1,004 | 1,015 | 991 | 998 | 2,503,100 |
2024/01/05 | 994 | 1,009 | 981 | 1,008 | 2,381,800 |
2024/01/04 | 940 | 984 | 935 | 981 | 2,635,900 |
2023/12/29 | 946 | 959 | 944 | 959 | 1,572,500 |
2023/12/28 | 943 | 947 | 939 | 946 | 1,337,700 |
2023/12/27 | 934 | 955 | 932 | 952 | 1,723,400 |
2023/12/26 | 936 | 938 | 931 | 933 | 1,579,200 |
2023/12/25 | 935 | 936 | 925 | 932 | 1,535,100 |
2023/12/22 | 918 | 934 | 916 | 928 | 1,705,200 |
2023/12/21 | 933 | 941 | 918 | 920 | 2,388,800 |
2023/12/20 | 953 | 953 | 932 | 932 | 2,435,100 |
2023/12/19 | 963 | 966 | 947 | 955 | 1,691,000 |
2023/12/18 | 960 | 966 | 943 | 963 | 2,128,100 |
2023/12/15 | 979 | 979 | 963 | 973 | 2,949,900 |
2023/12/14 | 1,035 | 1,042 | 981 | 985 | 3,228,400 |
2023/12/13 | 1,009 | 1,025 | 1,006 | 1,019 | 3,148,200 |
2023/12/12 | 1,006 | 1,015 | 989 | 1,004 | 3,204,800 |
2023/12/11 | 990 | 1,009 | 976 | 1,009 | 2,938,000 |
2023/12/08 | 992 | 1,001 | 971 | 983 | 3,302,900 |
2023/12/07 | 982 | 1,002 | 978 | 1,001 | 2,872,400 |
2023/12/06 | 954 | 984 | 951 | 983 | 3,061,500 |
2023/12/05 | 945 | 956 | 934 | 947 | 1,564,800 |
2023/12/04 | 958 | 963 | 941 | 949 | 1,518,300 |
2023/12/01 | 961 | 967 | 955 | 961 | 2,015,300 |
2023/11/30 | 952 | 964 | 940 | 947 | 2,809,400 |
2023/11/29 | 928 | 941 | 923 | 938 | 1,737,700 |
2023/11/28 | 924 | 925 | 913 | 925 | 1,640,000 |
2023/11/27 | 930 | 935 | 919 | 924 | 1,681,200 |
2023/11/24 | 943 | 943 | 925 | 930 | 1,823,400 |
2023/11/22 | 928 | 943 | 925 | 935 | 1,127,500 |
2023/11/21 | 935 | 938 | 921 | 923 | 2,156,600 |
2023/11/20 | 955 | 959 | 937 | 939 | 1,860,500 |
2023/11/17 | 940 | 951 | 936 | 951 | 1,553,700 |
2023/11/16 | 937 | 947 | 932 | 939 | 1,451,600 |
2023/11/15 | 945 | 957 | 935 | 937 | 2,445,000 |
2023/11/14 | 946 | 946 | 933 | 940 | 1,594,300 |
2023/11/13 | 944 | 953 | 937 | 946 | 1,409,500 |
2023/11/10 | 934 | 947 | 933 | 940 | 1,562,200 |
2023/11/09 | 906 | 940 | 904 | 936 | 3,682,600 |
2023/11/08 | 941 | 951 | 902 | 910 | 5,156,500 |
2023/11/07 | 996 | 998 | 934 | 935 | 4,677,400 |
2023/11/06 | 1,000 | 1,003 | 979 | 995 | 3,869,100 |
2023/11/02 | 982 | 984 | 966 | 983 | 2,785,600 |
2023/11/01 | 961 | 991 | 948 | 971 | 3,680,700 |
2023/10/31 | 953 | 959 | 929 | 940 | 2,873,200 |
2023/10/30 | 964 | 974 | 939 | 953 | 5,688,900 |
2023/10/27 | 958 | 962 | 942 | 960 | 1,957,000 |
2023/10/26 | 956 | 965 | 947 | 958 | 1,586,300 |
2023/10/25 | 952 | 968 | 946 | 952 | 2,128,900 |
2023/10/24 | 946 | 947 | 918 | 937 | 1,564,900 |
2023/10/23 | 940 | 956 | 939 | 943 | 1,191,700 |
2023/10/20 | 949 | 960 | 937 | 941 | 1,887,200 |
2023/10/19 | 938 | 951 | 935 | 947 | 1,182,200 |
2023/10/18 | 944 | 949 | 928 | 949 | 1,344,900 |
2023/10/17 | 951 | 958 | 936 | 940 | 1,351,500 |
2023/10/16 | 945 | 959 | 933 | 939 | 1,967,900 |
2023/10/13 | 954 | 965 | 952 | 957 | 1,269,200 |
2023/10/12 | 965 | 977 | 958 | 963 | 1,734,800 |
2023/10/11 | 958 | 968 | 950 | 957 | 2,145,700 |
2023/10/10 | 941 | 955 | 932 | 953 | 2,810,200 |
2023/10/06 | 920 | 945 | 915 | 936 | 3,497,700 |
2023/10/05 | 900 | 913 | 893 | 912 | 3,439,100 |
2023/10/04 | 893 | 910 | 870 | 870 | 4,036,700 |
2023/10/03 | 912 | 936 | 906 | 908 | 4,284,300 |
2023/10/02 | 983 | 985 | 949 | 950 | 2,711,000 |
2023/09/29 | 1,007 | 1,014 | 961 | 968 | 4,334,700 |
2023/09/28 | 994 | 1,024 | 990 | 1,016 | 2,354,200 |
2023/09/27 | 1,015 | 1,015 | 992 | 1,014 | 2,814,700 |
2023/09/26 | 1,024 | 1,033 | 1,012 | 1,026 | 1,879,000 |
2023/09/25 | 1,048 | 1,048 | 1,021 | 1,025 | 2,337,000 |
2023/09/22 | 1,062 | 1,062 | 1,033 | 1,041 | 2,418,900 |
2023/09/21 | 1,061 | 1,076 | 1,052 | 1,067 | 2,010,700 |
2023/09/20 | 1,115 | 1,115 | 1,057 | 1,061 | 4,045,100 |
2023/09/19 | 1,111 | 1,116 | 1,098 | 1,111 | 2,502,600 |
2023/09/15 | 1,100 | 1,119 | 1,097 | 1,109 | 3,324,300 |
2023/09/14 | 1,070 | 1,096 | 1,069 | 1,090 | 2,501,400 |
2023/09/13 | 1,061 | 1,072 | 1,053 | 1,059 | 1,543,700 |
2023/09/12 | 1,038 | 1,064 | 1,036 | 1,055 | 1,941,000 |
2023/09/11 | 1,038 | 1,046 | 1,029 | 1,034 | 1,639,000 |
2023/09/08 | 1,026 | 1,042 | 1,025 | 1,029 | 1,986,600 |
2023/09/07 | 1,024 | 1,033 | 1,019 | 1,033 | 1,561,100 |
2023/09/06 | 1,018 | 1,027 | 1,015 | 1,025 | 2,029,300 |
2023/09/05 | 1,004 | 1,014 | 999 | 1,014 | 1,155,700 |
2023/09/04 | 1,023 | 1,024 | 1,004 | 1,007 | 1,967,400 |
2023/09/01 | 1,017 | 1,025 | 1,011 | 1,020 | 1,305,500 |
2023/08/31 | 1,010 | 1,024 | 1,004 | 1,018 | 1,726,500 |
2023/08/30 | 1,023 | 1,023 | 1,007 | 1,014 | 1,666,500 |
2023/08/29 | 1,009 | 1,023 | 1,005 | 1,019 | 1,872,400 |
2023/08/28 | 1,001 | 1,008 | 995 | 1,006 | 1,443,600 |
2023/08/25 | 995 | 997 | 986 | 995 | 1,794,300 |
2023/08/24 | 991 | 1,006 | 985 | 999 | 1,682,700 |
2023/08/23 | 978 | 1,006 | 978 | 996 | 2,262,700 |
2023/08/22 | 979 | 981 | 958 | 981 | 2,209,300 |
2023/08/21 | 965 | 986 | 961 | 979 | 3,531,600 |
2023/08/18 | 953 | 957 | 930 | 936 | 3,154,000 |
2023/08/17 | 953 | 958 | 936 | 942 | 1,593,400 |
2023/08/16 | 940 | 960 | 940 | 955 | 1,532,700 |
2023/08/15 | 942 | 953 | 939 | 949 | 1,367,500 |
2023/08/14 | 962 | 965 | 931 | 950 | 2,067,300 |
2023/08/10 | 968 | 969 | 954 | 958 | 1,781,000 |
2023/08/09 | 969 | 971 | 962 | 967 | 1,552,100 |
2023/08/08 | 956 | 966 | 955 | 963 | 1,690,300 |
2023/08/07 | 956 | 956 | 944 | 946 | 2,247,700 |
2023/08/04 | 958 | 967 | 951 | 964 | 2,090,500 |
2023/08/03 | 977 | 992 | 961 | 964 | 3,025,100 |
2023/08/02 | 1,010 | 1,010 | 981 | 987 | 4,916,300 |
2023/08/01 | 990 | 1,021 | 976 | 1,021 | 8,236,300 |
2023/07/31 | 938 | 957 | 933 | 947 | 4,254,100 |
2023/07/28 | 920 | 930 | 900 | 919 | 3,104,600 |
2023/07/27 | 908 | 932 | 904 | 930 | 2,786,300 |
2023/07/26 | 899 | 913 | 891 | 907 | 2,533,700 |
2023/07/25 | 892 | 902 | 888 | 900 | 1,848,900 |
2023/07/24 | 881 | 894 | 880 | 894 | 1,672,200 |
2023/07/21 | 865 | 882 | 860 | 881 | 1,702,400 |
2023/07/20 | 860 | 865 | 853 | 856 | 1,079,000 |
2023/07/19 | 839 | 855 | 838 | 854 | 1,617,100 |
2023/07/18 | 823 | 846 | 820 | 845 | 2,042,500 |
2023/07/14 | 863 | 867 | 832 | 833 | 3,720,600 |
2023/07/13 | 870 | 872 | 861 | 866 | 1,566,200 |
2023/07/12 | 874 | 883 | 867 | 869 | 2,172,000 |
2023/07/11 | 883 | 888 | 873 | 874 | 2,711,500 |
2023/07/10 | 886 | 891 | 881 | 884 | 1,949,300 |
2023/07/07 | 896 | 899 | 878 | 888 | 2,508,000 |
2023/07/06 | 907 | 910 | 898 | 900 | 1,702,800 |
2023/07/05 | 899 | 911 | 897 | 911 | 1,828,300 |
2023/07/04 | 902 | 903 | 893 | 899 | 1,530,200 |
2023/07/03 | 892 | 910 | 890 | 908 | 2,322,000 |
2023/06/30 | 885 | 892 | 878 | 890 | 2,043,500 |
2023/06/29 | 890 | 891 | 877 | 886 | 2,179,000 |
2023/06/28 | 882 | 900 | 880 | 900 | 2,170,400 |
2023/06/27 | 889 | 897 | 884 | 890 | 2,301,500 |
2023/06/26 | 900 | 900 | 878 | 882 | 2,651,000 |
2023/06/23 | 891 | 915 | 887 | 901 | 3,544,000 |
2023/06/22 | 895 | 900 | 891 | 895 | 2,883,900 |
2023/06/21 | 881 | 903 | 880 | 889 | 3,087,000 |
2023/06/20 | 894 | 904 | 888 | 892 | 2,493,700 |
2023/06/19 | 896 | 901 | 888 | 896 | 2,862,000 |
2023/06/16 | 877 | 890 | 872 | 881 | 4,267,900 |
2023/06/15 | 889 | 892 | 877 | 880 | 2,573,900 |
2023/06/14 | 914 | 916 | 889 | 895 | 3,449,400 |
2023/06/13 | 905 | 917 | 903 | 912 | 3,259,100 |
2023/06/12 | 895 | 909 | 881 | 905 | 4,253,200 |
2023/06/09 | 866 | 889 | 864 | 888 | 5,066,100 |
2023/06/08 | 847 | 866 | 844 | 857 | 3,102,700 |
2023/06/07 | 835 | 852 | 832 | 841 | 3,870,100 |