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 |
|---|---|---|---|---|---|
| 2025/06/13 | 395 | 415 | 394 | 406 | 49,843,900 |
| 2025/06/12 | 396 | 400 | 388 | 396 | 36,173,900 |
| 2025/06/11 | 387 | 394 | 379 | 394 | 42,391,100 |
| 2025/06/10 | 371 | 387 | 369 | 381 | 46,395,600 |
| 2025/06/09 | 374 | 375 | 367 | 371 | 23,389,000 |
| 2025/06/06 | 378 | 384 | 371 | 373 | 33,469,300 |
| 2025/06/05 | 378 | 381 | 376 | 376 | 20,003,800 |
| 2025/06/04 | 384 | 387 | 382 | 382 | 17,513,700 |
| 2025/06/03 | 385 | 386 | 381 | 381 | 21,097,100 |
| 2025/06/02 | 395 | 397 | 387 | 387 | 31,236,200 |
| 2025/05/30 | 390 | 398 | 389 | 398 | 19,628,700 |
| 2025/05/29 | 396 | 398 | 391 | 393 | 28,775,000 |
| 2025/05/28 | 407 | 409 | 399 | 400 | 16,289,900 |
| 2025/05/27 | 397 | 407 | 394 | 405 | 20,546,700 |
| 2025/05/26 | 396 | 397 | 392 | 397 | 13,114,400 |
| 2025/05/23 | 395 | 398 | 394 | 395 | 15,540,600 |
| 2025/05/22 | 394 | 400 | 394 | 398 | 17,510,300 |
| 2025/05/21 | 400 | 404 | 399 | 402 | 16,464,400 |
| 2025/05/20 | 408 | 410 | 399 | 399 | 25,422,100 |
| 2025/05/19 | 407 | 410 | 406 | 407 | 16,649,500 |
| 2025/05/16 | 408 | 409 | 404 | 405 | 18,499,100 |
| 2025/05/15 | 409 | 416 | 407 | 409 | 17,639,200 |
| 2025/05/14 | 413 | 414 | 404 | 414 | 21,257,400 |
| 2025/05/13 | 430 | 430 | 411 | 412 | 27,534,400 |
| 2025/05/12 | 410 | 419 | 409 | 419 | 18,967,100 |
| 2025/05/09 | 405 | 413 | 404 | 409 | 22,577,900 |
| 2025/05/08 | 410 | 412 | 404 | 405 | 18,598,300 |
| 2025/05/07 | 417 | 418 | 407 | 411 | 23,009,200 |
| 2025/05/02 | 416 | 417 | 410 | 416 | 24,712,900 |
| 2025/05/01 | 427 | 434 | 414 | 416 | 44,708,000 |
| 2025/04/30 | 449 | 449 | 432 | 436 | 33,512,700 |
| 2025/04/28 | 441 | 449 | 439 | 445 | 32,198,700 |
| 2025/04/25 | 427 | 438 | 424 | 436 | 26,650,300 |
| 2025/04/24 | 435 | 438 | 429 | 430 | 22,073,700 |
| 2025/04/23 | 434 | 445 | 431 | 435 | 42,907,100 |
| 2025/04/22 | 427 | 428 | 421 | 426 | 23,639,400 |
| 2025/04/21 | 431 | 432 | 416 | 421 | 31,008,500 |
| 2025/04/18 | 405 | 443 | 405 | 431 | 78,553,100 |
| 2025/04/17 | 407 | 411 | 401 | 405 | 19,713,700 |
| 2025/04/16 | 409 | 413 | 403 | 404 | 19,271,900 |
| 2025/04/15 | 420 | 421 | 411 | 411 | 18,834,600 |
| 2025/04/14 | 420 | 426 | 414 | 416 | 23,336,800 |
| 2025/04/11 | 408 | 419 | 398 | 418 | 34,351,100 |
| 2025/04/10 | 418 | 418 | 404 | 415 | 37,138,000 |
| 2025/04/09 | 398 | 398 | 384 | 391 | 37,640,600 |
| 2025/04/08 | 385 | 411 | 381 | 408 | 42,290,600 |
| 2025/04/07 | 371 | 389 | 360 | 376 | 55,239,500 |
| 2025/04/04 | 407 | 420 | 401 | 407 | 35,484,100 |
| 2025/04/03 | 392 | 416 | 391 | 415 | 41,110,900 |
| 2025/04/02 | 429 | 431 | 408 | 411 | 39,929,900 |
| 2025/04/01 | 432 | 442 | 431 | 432 | 28,070,500 |
| 2025/03/31 | 436 | 438 | 426 | 430 | 29,627,300 |
| 2025/03/28 | 453 | 460 | 446 | 448 | 24,840,900 |
| 2025/03/27 | 452 | 460 | 451 | 455 | 25,973,200 |
| 2025/03/26 | 463 | 465 | 452 | 455 | 33,268,100 |
| 2025/03/25 | 450 | 462 | 447 | 460 | 35,637,200 |
| 2025/03/24 | 463 | 463 | 450 | 457 | 33,186,000 |
| 2025/03/21 | 468 | 473 | 461 | 463 | 48,312,700 |
| 2025/03/19 | 449 | 465 | 449 | 463 | 57,965,100 |
| 2025/03/18 | 469 | 469 | 433 | 444 | 88,470,700 |
| 2025/03/17 | 443 | 474 | 437 | 460 | 110,767,000 |
| 2025/03/14 | 423 | 441 | 421 | 435 | 56,746,700 |
| 2025/03/13 | 410 | 422 | 408 | 421 | 32,363,300 |
| 2025/03/12 | 407 | 414 | 405 | 412 | 31,220,000 |
| 2025/03/11 | 423 | 428 | 408 | 414 | 48,941,400 |
| 2025/03/10 | 410 | 424 | 407 | 420 | 48,977,100 |
| 2025/03/07 | 404 | 408 | 399 | 405 | 29,905,200 |
| 2025/03/06 | 408 | 411 | 401 | 402 | 33,919,500 |
| 2025/03/05 | 407 | 412 | 397 | 407 | 42,467,600 |
| 2025/03/04 | 398 | 410 | 396 | 401 | 42,409,300 |
| 2025/03/03 | 395 | 405 | 390 | 403 | 53,419,300 |
| 2025/02/28 | 371 | 386 | 371 | 383 | 127,586,300 |
| 2025/02/27 | 377 | 386 | 371 | 375 | 60,551,700 |
| 2025/02/26 | 393 | 398 | 389 | 393 | 38,954,800 |
| 2025/02/25 | 396 | 402 | 391 | 399 | 34,238,500 |
| 2025/02/21 | 390 | 400 | 389 | 396 | 29,608,700 |
| 2025/02/20 | 392 | 396 | 389 | 392 | 24,108,500 |
| 2025/02/19 | 405 | 413 | 392 | 394 | 42,274,400 |
| 2025/02/18 | 399 | 404 | 394 | 402 | 22,493,200 |
| 2025/02/17 | 395 | 402 | 392 | 398 | 23,623,500 |
| 2025/02/14 | 392 | 397 | 390 | 393 | 22,297,300 |
| 2025/02/13 | 394 | 399 | 392 | 395 | 21,129,200 |
| 2025/02/12 | 399 | 401 | 388 | 392 | 40,249,200 |
| 2025/02/10 | 404 | 407 | 399 | 401 | 19,194,400 |
| 2025/02/07 | 410 | 410 | 400 | 400 | 21,523,100 |
| 2025/02/06 | 405 | 413 | 405 | 412 | 27,806,000 |
| 2025/02/05 | 402 | 404 | 397 | 401 | 19,548,200 |
| 2025/02/04 | 402 | 405 | 394 | 403 | 27,553,200 |
| 2025/02/03 | 405 | 408 | 394 | 399 | 44,700,700 |
| 2025/01/31 | 425 | 426 | 409 | 409 | 45,695,300 |
| 2025/01/30 | 414 | 425 | 413 | 425 | 19,062,200 |
| 2025/01/29 | 418 | 421 | 414 | 420 | 18,063,500 |
| 2025/01/28 | 420 | 423 | 414 | 418 | 23,053,300 |
| 2025/01/27 | 430 | 432 | 424 | 426 | 17,836,200 |
| 2025/01/24 | 417 | 434 | 416 | 427 | 32,467,200 |
| 2025/01/23 | 422 | 423 | 406 | 417 | 35,105,500 |
| 2025/01/22 | 426 | 430 | 421 | 424 | 22,845,000 |
| 2025/01/21 | 436 | 437 | 422 | 423 | 18,665,400 |
| 2025/01/20 | 424 | 431 | 421 | 428 | 19,949,500 |
| 2025/01/17 | 420 | 427 | 418 | 422 | 23,887,700 |
| 2025/01/16 | 427 | 429 | 419 | 422 | 23,529,400 |
| 2025/01/15 | 425 | 426 | 417 | 424 | 26,895,200 |
| 2025/01/14 | 432 | 437 | 420 | 422 | 32,152,800 |
| 2025/01/10 | 441 | 442 | 432 | 435 | 32,392,300 |
| 2025/01/09 | 458 | 458 | 442 | 442 | 27,893,900 |
| 2025/01/08 | 463 | 470 | 458 | 458 | 22,330,600 |
| 2025/01/07 | 471 | 472 | 463 | 465 | 23,665,800 |
| 2025/01/06 | 480 | 482 | 468 | 473 | 21,328,800 |
| 2024/12/30 | 483 | 490 | 469 | 475 | 29,006,000 |
| 2024/12/27 | 471 | 481 | 469 | 478 | 28,240,600 |
| 2024/12/26 | 463 | 466 | 459 | 464 | 22,674,200 |
| 2024/12/25 | 468 | 470 | 454 | 460 | 23,971,700 |
| 2024/12/24 | 457 | 465 | 453 | 463 | 28,709,100 |
| 2024/12/23 | 450 | 453 | 441 | 453 | 27,259,500 |
| 2024/12/20 | 444 | 455 | 443 | 445 | 45,380,200 |
| 2024/12/19 | 454 | 457 | 444 | 444 | 39,692,000 |
| 2024/12/18 | 461 | 479 | 461 | 462 | 37,330,900 |
| 2024/12/17 | 470 | 474 | 460 | 460 | 39,059,600 |
| 2024/12/16 | 485 | 489 | 473 | 473 | 27,070,900 |
| 2024/12/13 | 498 | 502 | 481 | 483 | 32,611,300 |
| 2024/12/12 | 500 | 509 | 498 | 502 | 23,622,900 |
| 2024/12/11 | 507 | 508 | 495 | 497 | 25,799,200 |
| 2024/12/10 | 512 | 518 | 507 | 507 | 19,633,900 |
| 2024/12/09 | 515 | 519 | 508 | 514 | 17,013,400 |
| 2024/12/06 | 523 | 527 | 514 | 514 | 19,811,900 |
| 2024/12/05 | 532 | 534 | 516 | 520 | 21,770,000 |
| 2024/12/04 | 537 | 537 | 527 | 533 | 21,680,500 |
| 2024/12/03 | 542 | 548 | 534 | 534 | 19,985,700 |
| 2024/12/02 | 540 | 547 | 539 | 542 | 19,376,700 |
| 2024/11/29 | 540 | 547 | 532 | 536 | 22,491,100 |
| 2024/11/28 | 544 | 548 | 539 | 542 | 19,718,000 |
| 2024/11/27 | 543 | 547 | 533 | 540 | 21,216,800 |
| 2024/11/26 | 564 | 566 | 544 | 547 | 21,166,400 |
| 2024/11/25 | 565 | 574 | 563 | 564 | 19,024,100 |
| 2024/11/22 | 565 | 566 | 556 | 559 | 17,025,600 |
| 2024/11/21 | 571 | 574 | 559 | 561 | 16,006,800 |
| 2024/11/20 | 582 | 590 | 572 | 572 | 14,381,000 |
| 2024/11/19 | 588 | 590 | 579 | 586 | 13,230,900 |
| 2024/11/18 | 582 | 595 | 577 | 584 | 17,068,200 |
| 2024/11/15 | 576 | 591 | 572 | 581 | 24,400,800 |
| 2024/11/14 | 564 | 575 | 557 | 566 | 25,063,100 |
| 2024/11/13 | 590 | 593 | 572 | 573 | 24,969,800 |
| 2024/11/12 | 609 | 610 | 591 | 592 | 26,304,400 |
| 2024/11/11 | 614 | 615 | 602 | 604 | 15,788,800 |
| 2024/11/08 | 633 | 633 | 611 | 614 | 22,905,600 |
| 2024/11/07 | 635 | 644 | 616 | 628 | 26,339,500 |
| 2024/11/06 | 628 | 635 | 620 | 629 | 19,853,700 |
| 2024/11/05 | 624 | 630 | 616 | 626 | 16,291,100 |
| 2024/11/01 | 615 | 639 | 615 | 627 | 26,582,600 |
| 2024/10/31 | 635 | 648 | 617 | 623 | 34,151,100 |
| 2024/10/30 | 625 | 650 | 622 | 640 | 51,613,000 |
| 2024/10/29 | 615 | 625 | 612 | 616 | 18,670,000 |
| 2024/10/28 | 592 | 624 | 588 | 615 | 32,826,500 |
| 2024/10/25 | 598 | 606 | 588 | 594 | 20,791,100 |
| 2024/10/24 | 602 | 605 | 593 | 600 | 19,788,100 |
| 2024/10/23 | 612 | 622 | 605 | 609 | 23,015,100 |
| 2024/10/22 | 615 | 627 | 612 | 617 | 21,297,200 |
| 2024/10/21 | 634 | 636 | 621 | 622 | 26,760,100 |
| 2024/10/18 | 659 | 660 | 640 | 642 | 22,812,000 |
| 2024/10/17 | 648 | 673 | 644 | 663 | 37,179,500 |
| 2024/10/16 | 631 | 642 | 621 | 639 | 19,096,200 |
| 2024/10/15 | 659 | 660 | 640 | 640 | 29,202,900 |
| 2024/10/11 | 654 | 658 | 648 | 654 | 16,057,300 |
| 2024/10/10 | 658 | 666 | 652 | 653 | 17,163,800 |
| 2024/10/09 | 666 | 670 | 652 | 657 | 23,813,500 |
| 2024/10/08 | 681 | 690 | 662 | 665 | 32,400,700 |
| 2024/10/07 | 704 | 704 | 685 | 685 | 27,828,300 |
| 2024/10/04 | 674 | 705 | 671 | 688 | 55,117,100 |
| 2024/10/03 | 667 | 677 | 663 | 668 | 31,837,800 |
| 2024/10/02 | 645 | 668 | 643 | 648 | 34,933,000 |
| 2024/10/01 | 648 | 656 | 644 | 653 | 26,693,500 |
| 2024/09/30 | 670 | 671 | 634 | 637 | 52,440,600 |
| 2024/09/27 | 697 | 706 | 677 | 702 | 42,834,800 |
| 2024/09/26 | 670 | 687 | 663 | 687 | 28,542,100 |
| 2024/09/25 | 675 | 675 | 659 | 668 | 19,770,700 |
| 2024/09/24 | 669 | 682 | 665 | 675 | 25,370,100 |
| 2024/09/20 | 661 | 672 | 654 | 655 | 31,557,100 |
| 2024/09/19 | 655 | 661 | 647 | 653 | 24,020,500 |
| 2024/09/18 | 638 | 651 | 634 | 645 | 23,003,300 |
| 2024/09/17 | 641 | 649 | 623 | 633 | 23,012,600 |
| 2024/09/13 | 640 | 645 | 634 | 638 | 18,750,000 |
| 2024/09/12 | 643 | 650 | 631 | 644 | 27,806,000 |
| 2024/09/11 | 641 | 642 | 612 | 625 | 35,824,500 |
| 2024/09/10 | 663 | 665 | 642 | 645 | 26,382,100 |
| 2024/09/09 | 657 | 661 | 630 | 656 | 40,953,700 |
| 2024/09/06 | 666 | 695 | 662 | 679 | 47,901,400 |
| 2024/09/05 | 642 | 669 | 640 | 660 | 30,723,900 |
| 2024/09/04 | 680 | 680 | 655 | 660 | 44,342,200 |
| 2024/09/03 | 699 | 717 | 695 | 709 | 42,821,800 |
| 2024/09/02 | 703 | 726 | 696 | 698 | 54,023,000 |
| 2024/08/30 | 676 | 696 | 674 | 695 | 32,300,600 |
| 2024/08/29 | 669 | 681 | 667 | 675 | 15,810,900 |
| 2024/08/28 | 687 | 689 | 668 | 677 | 23,106,700 |
| 2024/08/27 | 682 | 688 | 670 | 677 | 19,370,200 |
| 2024/08/26 | 680 | 680 | 667 | 676 | 14,698,000 |
| 2024/08/23 | 679 | 691 | 675 | 681 | 22,688,400 |
| 2024/08/22 | 697 | 721 | 685 | 689 | 46,686,100 |
| 2024/08/21 | 714 | 716 | 685 | 693 | 29,504,100 |
| 2024/08/20 | 702 | 723 | 700 | 716 | 38,414,600 |
| 2024/08/19 | 689 | 708 | 682 | 688 | 29,731,400 |