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

このページの先頭へ