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
2003/12/30 2,350 2,355 2,335 2,350 916,000
2003/12/29 2,335 2,340 2,325 2,330 584,000
2003/12/26 2,325 2,340 2,320 2,340 681,300
2003/12/25 2,325 2,340 2,325 2,340 563,700
2003/12/24 2,345 2,355 2,330 2,335 1,306,900
2003/12/22 2,360 2,375 2,345 2,355 1,401,600
2003/12/19 2,375 2,385 2,355 2,360 2,109,400
2003/12/18 2,360 2,370 2,350 2,350 1,333,900
2003/12/17 2,375 2,375 2,325 2,340 1,661,700
2003/12/16 2,400 2,400 2,370 2,370 1,541,900
2003/12/15 2,385 2,415 2,375 2,395 3,177,800
2003/12/12 2,365 2,380 2,350 2,380 2,997,200
2003/12/11 2,340 2,360 2,335 2,350 2,862,300
2003/12/10 2,350 2,350 2,325 2,335 1,757,300
2003/12/09 2,310 2,345 2,305 2,335 3,120,800
2003/12/08 2,290 2,305 2,280 2,295 4,633,200
2003/12/05 2,270 2,285 2,260 2,270 1,903,400
2003/12/04 2,300 2,305 2,270 2,285 1,894,600
2003/12/03 2,290 2,300 2,280 2,290 2,133,200
2003/12/02 2,295 2,295 2,275 2,285 1,944,600
2003/12/01 2,270 2,290 2,260 2,285 1,027,800
2003/11/28 2,260 2,270 2,250 2,270 1,265,400
2003/11/27 2,260 2,270 2,255 2,260 1,201,900
2003/11/26 2,270 2,275 2,260 2,265 1,102,300
2003/11/25 2,295 2,295 2,260 2,260 1,496,000
2003/11/21 2,270 2,290 2,265 2,270 1,910,800
2003/11/20 2,245 2,265 2,225 2,260 2,861,200
2003/11/19 2,225 2,240 2,215 2,220 2,077,600
2003/11/18 2,235 2,240 2,200 2,205 4,978,100
2003/11/17 2,280 2,280 2,235 2,250 5,100,200
2003/11/14 2,270 2,295 2,265 2,285 2,412,700
2003/11/13 2,270 2,280 2,265 2,270 1,063,300
2003/11/12 2,280 2,280 2,260 2,260 1,632,500
2003/11/11 2,280 2,285 2,255 2,270 2,863,100
2003/11/10 2,270 2,285 2,270 2,275 2,074,400
2003/11/07 2,290 2,295 2,270 2,270 3,191,300
2003/11/06 2,325 2,325 2,280 2,280 2,036,100
2003/11/05 2,340 2,350 2,320 2,330 1,701,100
2003/11/04 2,335 2,345 2,325 2,335 1,540,600
2003/10/31 2,350 2,350 2,325 2,345 1,651,300
2003/10/30 2,355 2,380 2,345 2,350 1,766,400
2003/10/29 2,350 2,355 2,340 2,350 1,081,700
2003/10/28 2,345 2,365 2,335 2,355 1,732,200
2003/10/27 2,350 2,350 2,320 2,335 1,674,700
2003/10/24 2,340 2,345 2,305 2,325 3,614,700
2003/10/23 2,375 2,380 2,340 2,345 3,599,300
2003/10/22 2,380 2,390 2,355 2,360 2,216,200
2003/10/21 2,360 2,395 2,360 2,390 2,499,500
2003/10/20 2,360 2,375 2,350 2,360 2,062,900
2003/10/17 2,395 2,400 2,370 2,385 1,314,500
2003/10/16 2,415 2,415 2,390 2,400 1,573,000
2003/10/15 2,385 2,405 2,385 2,390 1,859,600
2003/10/14 2,410 2,420 2,400 2,400 1,772,600
2003/10/10 2,450 2,475 2,415 2,420 3,348,800
2003/10/09 2,440 2,495 2,430 2,480 3,472,800
2003/10/08 2,435 2,450 2,415 2,420 1,511,800
2003/10/07 2,400 2,425 2,400 2,410 1,297,400
2003/10/06 2,440 2,440 2,395 2,395 1,523,400
2003/10/03 2,405 2,435 2,405 2,435 1,371,100
2003/10/02 2,430 2,445 2,395 2,415 1,250,800
2003/10/01 2,370 2,430 2,370 2,410 1,997,400
2003/09/30 2,425 2,435 2,390 2,390 1,744,000
2003/09/29 2,435 2,445 2,425 2,435 1,391,500
2003/09/26 2,450 2,470 2,445 2,460 2,207,700
2003/09/25 2,500 2,510 2,475 2,505 2,975,000
2003/09/24 2,560 2,560 2,550 2,560 3,658,100
2003/09/22 2,550 2,560 2,525 2,560 4,166,800
2003/09/19 2,500 2,565 2,495 2,555 7,486,900
2003/09/18 2,455 2,485 2,455 2,480 2,577,700
2003/09/17 2,450 2,450 2,435 2,435 1,707,100
2003/09/16 2,435 2,455 2,425 2,435 2,126,400
2003/09/12 2,400 2,450 2,380 2,430 7,675,700
2003/09/11 2,350 2,380 2,345 2,370 2,873,200
2003/09/10 2,345 2,370 2,330 2,345 2,133,200
2003/09/09 2,350 2,360 2,330 2,345 2,093,400
2003/09/08 2,325 2,330 2,305 2,315 1,711,800
2003/09/05 2,355 2,375 2,300 2,320 4,036,800
2003/09/04 2,325 2,360 2,315 2,335 3,238,700
2003/09/03 2,290 2,315 2,285 2,310 2,337,200
2003/09/02 2,280 2,300 2,270 2,280 3,012,200
2003/09/01 2,275 2,275 2,260 2,270 2,767,400
2003/08/29 2,275 2,275 2,270 2,270 1,515,700
2003/08/28 2,275 2,275 2,270 2,270 1,294,500
2003/08/27 2,275 2,285 2,270 2,275 2,043,200
2003/08/26 2,275 2,285 2,270 2,275 1,772,100
2003/08/25 2,275 2,280 2,265 2,265 1,462,600
2003/08/22 2,270 2,275 2,260 2,270 3,810,000
2003/08/21 2,275 2,285 2,270 2,270 1,911,700
2003/08/20 2,270 2,275 2,260 2,270 2,856,600
2003/08/19 2,290 2,295 2,255 2,265 2,533,800
2003/08/18 2,280 2,290 2,270 2,275 1,415,900
2003/08/15 2,280 2,285 2,255 2,270 1,712,500
2003/08/14 2,260 2,285 2,260 2,280 1,260,900
2003/08/13 2,260 2,275 2,255 2,265 1,443,400
2003/08/12 2,280 2,285 2,250 2,255 2,507,900
2003/08/11 2,265 2,285 2,255 2,275 1,299,600
2003/08/08 2,290 2,300 2,250 2,265 2,713,700
2003/08/07 2,315 2,320 2,280 2,305 1,348,900
2003/08/06 2,280 2,320 2,275 2,315 3,156,000
2003/08/05 2,295 2,295 2,250 2,260 1,907,400
2003/08/04 2,255 2,285 2,255 2,280 1,828,000
2003/08/01 2,270 2,270 2,250 2,250 1,868,700
2003/07/31 2,265 2,270 2,250 2,265 2,438,500
2003/07/30 2,270 2,285 2,260 2,265 1,666,400
2003/07/29 2,280 2,285 2,265 2,265 1,498,300
2003/07/28 2,265 2,275 2,255 2,275 1,427,000
2003/07/25 2,270 2,270 2,255 2,255 2,069,700
2003/07/24 2,280 2,290 2,255 2,265 2,007,200
2003/07/23 2,315 2,320 2,290 2,295 2,340,800
2003/07/22 2,320 2,330 2,305 2,315 2,319,400
2003/07/18 2,280 2,325 2,280 2,315 3,681,600
2003/07/17 2,255 2,275 2,250 2,255 1,774,800
2003/07/16 2,240 2,270 2,225 2,255 3,144,800
2003/07/15 2,255 2,265 2,240 2,245 2,705,900
2003/07/14 2,275 2,280 2,255 2,255 2,426,900
2003/07/11 2,285 2,315 2,260 2,270 5,634,400
2003/07/10 2,260 2,275 2,245 2,260 4,293,700
2003/07/09 2,260 2,285 2,240 2,255 3,820,700
2003/07/08 2,255 2,270 2,240 2,255 3,626,900
2003/07/07 2,285 2,290 2,250 2,255 2,937,600
2003/07/04 2,310 2,335 2,260 2,300 3,170,400
2003/07/03 2,300 2,315 2,265 2,310 4,336,500
2003/07/02 2,315 2,325 2,280 2,300 2,771,900
2003/07/01 2,320 2,330 2,300 2,320 1,663,000
2003/06/30 2,325 2,330 2,280 2,295 2,766,500
2003/06/27 2,385 2,385 2,320 2,340 2,253,000
2003/06/26 2,365 2,370 2,345 2,365 1,481,500
2003/06/25 2,370 2,380 2,355 2,355 1,732,300
2003/06/24 2,380 2,395 2,365 2,365 1,400,700
2003/06/23 2,375 2,395 2,365 2,395 999,500
2003/06/20 2,365 2,385 2,365 2,365 1,307,300
2003/06/19 2,390 2,390 2,360 2,375 1,618,300
2003/06/18 2,415 2,415 2,365 2,365 1,712,200
2003/06/17 2,415 2,420 2,390 2,395 2,029,500
2003/06/16 2,355 2,415 2,355 2,410 2,825,100
2003/06/13 2,355 2,380 2,345 2,360 3,055,600
2003/06/12 2,355 2,360 2,345 2,350 1,742,700
2003/06/11 2,390 2,410 2,350 2,360 2,789,500
2003/06/10 2,360 2,390 2,355 2,390 1,700,500
2003/06/09 2,390 2,405 2,370 2,385 3,343,300
2003/06/06 2,360 2,360 2,325 2,355 2,573,100
2003/06/05 2,385 2,385 2,345 2,360 1,991,100
2003/06/04 2,385 2,395 2,355 2,380 1,720,000
2003/06/03 2,355 2,400 2,350 2,380 1,784,400
2003/06/02 2,390 2,400 2,340 2,345 2,629,400
2003/05/30 2,435 2,440 2,400 2,415 2,854,500
2003/05/29 2,435 2,450 2,435 2,440 1,172,000
2003/05/28 2,465 2,475 2,445 2,445 1,136,200
2003/05/27 2,480 2,485 2,450 2,460 1,257,300
2003/05/26 2,495 2,515 2,485 2,485 1,007,600
2003/05/23 2,480 2,505 2,480 2,505 2,190,400
2003/05/22 2,470 2,480 2,465 2,470 1,181,200
2003/05/21 2,460 2,480 2,455 2,465 2,018,700
2003/05/20 2,440 2,455 2,435 2,450 823,400
2003/05/19 2,465 2,465 2,420 2,440 1,335,300
2003/05/16 2,460 2,465 2,450 2,465 963,600
2003/05/15 2,475 2,480 2,450 2,460 1,283,600
2003/05/14 2,450 2,480 2,450 2,475 1,523,200
2003/05/13 2,450 2,460 2,445 2,450 1,124,000
2003/05/12 2,450 2,465 2,445 2,445 1,373,200
2003/05/09 2,415 2,445 2,415 2,445 2,177,700
2003/05/08 2,415 2,440 2,410 2,435 1,733,700
2003/05/07 2,445 2,445 2,395 2,410 1,930,100
2003/05/06 2,435 2,455 2,420 2,445 1,691,700
2003/05/02 2,420 2,435 2,405 2,430 1,334,300
2003/05/01 2,400 2,420 2,385 2,415 1,202,500
2003/04/30 2,400 2,420 2,390 2,420 1,914,600
2003/04/28 2,410 2,420 2,370 2,380 2,337,400
2003/04/25 2,375 2,430 2,365 2,425 2,411,100
2003/04/24 2,365 2,390 2,360 2,390 1,406,300
2003/04/23 2,355 2,375 2,340 2,345 1,401,600
2003/04/22 2,345 2,380 2,330 2,365 1,037,500
2003/04/21 2,340 2,360 2,330 2,350 1,262,900
2003/04/18 2,365 2,365 2,340 2,340 972,500
2003/04/17 2,355 2,390 2,355 2,365 1,753,300
2003/04/16 2,385 2,390 2,275 2,365 3,632,400
2003/04/15 2,385 2,395 2,360 2,395 1,832,300
2003/04/14 2,390 2,400 2,375 2,385 1,860,500
2003/04/11 2,375 2,400 2,370 2,380 3,469,500
2003/04/10 2,320 2,370 2,320 2,365 2,070,600
2003/04/09 2,315 2,340 2,300 2,335 1,756,100
2003/04/08 2,305 2,330 2,280 2,300 1,535,500
2003/04/07 2,315 2,325 2,305 2,325 716,100
2003/04/04 2,295 2,320 2,285 2,295 1,293,900
2003/04/03 2,340 2,340 2,290 2,300 1,616,900
2003/04/02 2,300 2,330 2,275 2,330 1,716,200
2003/04/01 2,280 2,305 2,260 2,295 1,810,700
2003/03/31 2,330 2,330 2,260 2,265 1,927,600
2003/03/28 2,330 2,340 2,320 2,320 1,240,800
2003/03/27 2,345 2,365 2,335 2,355 1,756,300
2003/03/26 2,340 2,370 2,325 2,370 1,997,500
2003/03/25 2,340 2,370 2,340 2,350 2,285,100
2003/03/24 2,345 2,380 2,340 2,380 2,550,700
2003/03/20 2,330 2,340 2,315 2,335 1,716,400
2003/03/19 2,315 2,325 2,285 2,325 1,433,500
2003/03/18 2,310 2,330 2,300 2,305 2,050,600
2003/03/17 2,310 2,315 2,275 2,290 1,900,500
2003/03/14 2,320 2,325 2,290 2,290 3,529,900
2003/03/13 2,315 2,325 2,295 2,295 1,351,600
2003/03/12 2,290 2,325 2,280 2,310 2,069,100
2003/03/11 2,240 2,290 2,240 2,285 2,164,800
2003/03/10 2,260 2,270 2,235 2,245 1,685,000
2003/03/07 2,275 2,285 2,255 2,255 1,864,100
2003/03/06 2,275 2,280 2,265 2,265 1,375,500
2003/03/05 2,255 2,265 2,255 2,260 1,294,700
2003/03/04 2,255 2,280 2,255 2,270 1,703,500
2003/03/03 2,265 2,280 2,255 2,255 2,364,300
2003/02/28 2,305 2,320 2,275 2,275 1,717,100
2003/02/27 2,325 2,335 2,315 2,330 2,317,400
2003/02/26 2,280 2,315 2,275 2,310 2,011,800
2003/02/25 2,280 2,300 2,265 2,275 1,692,100
2003/02/24 2,320 2,325 2,300 2,305 1,207,700
2003/02/21 2,345 2,355 2,310 2,320 1,330,600
2003/02/20 2,335 2,345 2,325 2,340 1,728,000
2003/02/19 2,375 2,375 2,335 2,360 2,213,400
2003/02/18 2,355 2,390 2,345 2,375 2,498,800
2003/02/17 2,350 2,370 2,330 2,350 2,126,200
2003/02/14 2,320 2,355 2,320 2,335 2,193,300
2003/02/13 2,320 2,340 2,310 2,325 1,350,600
2003/02/12 2,305 2,330 2,305 2,330 2,246,200
2003/02/10 2,285 2,300 2,285 2,295 1,229,900
2003/02/07 2,275 2,310 2,260 2,295 2,324,100
2003/02/06 2,255 2,270 2,240 2,270 2,139,100
2003/02/05 2,225 2,265 2,225 2,240 1,954,600
2003/02/04 2,250 2,265 2,250 2,250 1,601,100
2003/02/03 2,235 2,270 2,235 2,265 1,913,700
2003/01/31 2,250 2,250 2,220 2,240 1,892,200
2003/01/30 2,205 2,245 2,195 2,240 2,117,900
2003/01/29 2,220 2,225 2,190 2,195 1,443,000
2003/01/28 2,215 2,230 2,210 2,210 1,268,800
2003/01/27 2,225 2,245 2,215 2,230 1,093,800
2003/01/24 2,230 2,250 2,220 2,235 1,490,200
2003/01/23 2,210 2,230 2,205 2,230 1,745,300
2003/01/22 2,215 2,215 2,195 2,205 1,586,800
2003/01/21 2,225 2,230 2,205 2,215 1,320,100
2003/01/20 2,210 2,250 2,200 2,200 1,717,500
2003/01/17 2,235 2,250 2,230 2,230 1,414,100
2003/01/16 2,250 2,265 2,225 2,230 1,524,600
2003/01/15 2,275 2,280 2,255 2,280 1,699,900
2003/01/14 2,250 2,275 2,245 2,270 1,202,800
2003/01/10 2,280 2,280 2,230 2,245 1,834,100
2003/01/09 2,230 2,280 2,230 2,280 2,546,200
2003/01/08 2,225 2,240 2,210 2,215 1,547,300
2003/01/07 2,310 2,310 2,205 2,220 3,234,900
2003/01/06 2,270 2,290 2,270 2,280 1,309,500

このページの先頭へ