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
2004/12/30 2,505 2,515 2,500 2,515 998,800
2004/12/29 2,510 2,510 2,495 2,500 1,377,200
2004/12/28 2,500 2,510 2,500 2,505 671,600
2004/12/27 2,500 2,510 2,495 2,505 812,600
2004/12/24 2,500 2,510 2,495 2,510 1,693,500
2004/12/22 2,505 2,505 2,480 2,490 2,426,900
2004/12/21 2,505 2,515 2,500 2,505 2,227,300
2004/12/20 2,500 2,510 2,490 2,500 2,268,000
2004/12/17 2,490 2,500 2,480 2,500 2,521,900
2004/12/16 2,485 2,495 2,475 2,475 2,064,800
2004/12/15 2,485 2,500 2,480 2,500 1,677,700
2004/12/14 2,485 2,485 2,475 2,475 1,709,600
2004/12/13 2,475 2,485 2,470 2,485 1,866,400
2004/12/10 2,470 2,475 2,460 2,460 2,477,400
2004/12/09 2,470 2,475 2,450 2,470 1,890,200
2004/12/08 2,445 2,470 2,445 2,460 1,622,000
2004/12/07 2,450 2,455 2,435 2,440 1,236,300
2004/12/06 2,480 2,480 2,470 2,475 1,171,100
2004/12/03 2,480 2,485 2,465 2,475 1,614,400
2004/12/02 2,450 2,470 2,445 2,465 2,614,200
2004/12/01 2,440 2,445 2,425 2,425 1,482,200
2004/11/30 2,435 2,460 2,425 2,460 1,614,900
2004/11/29 2,430 2,450 2,415 2,440 1,291,600
2004/11/26 2,435 2,450 2,420 2,430 1,603,000
2004/11/25 2,425 2,450 2,420 2,445 1,312,700
2004/11/24 2,425 2,440 2,410 2,425 1,464,100
2004/11/22 2,410 2,435 2,400 2,410 1,610,500
2004/11/19 2,435 2,450 2,430 2,450 945,300
2004/11/18 2,465 2,470 2,430 2,450 1,424,200
2004/11/17 2,440 2,450 2,435 2,445 1,068,200
2004/11/16 2,440 2,455 2,430 2,455 1,117,900
2004/11/15 2,445 2,460 2,430 2,460 1,215,200
2004/11/12 2,430 2,450 2,410 2,445 2,435,000
2004/11/11 2,410 2,430 2,395 2,405 1,638,300
2004/11/10 2,425 2,430 2,410 2,425 1,164,200
2004/11/09 2,415 2,420 2,400 2,410 884,200
2004/11/08 2,440 2,445 2,415 2,425 1,157,700
2004/11/05 2,425 2,435 2,415 2,430 1,410,100
2004/11/04 2,420 2,425 2,415 2,415 1,331,200
2004/11/02 2,410 2,415 2,400 2,415 1,136,400
2004/11/01 2,380 2,395 2,380 2,390 881,600
2004/10/29 2,395 2,405 2,380 2,400 2,248,000
2004/10/28 2,405 2,410 2,365 2,370 2,417,900
2004/10/27 2,395 2,400 2,380 2,390 1,052,900
2004/10/26 2,395 2,400 2,385 2,390 1,205,300
2004/10/25 2,400 2,405 2,395 2,395 1,352,900
2004/10/22 2,410 2,425 2,405 2,410 3,116,400
2004/10/21 2,385 2,400 2,380 2,395 2,761,200
2004/10/20 2,400 2,400 2,375 2,375 1,919,500
2004/10/19 2,375 2,400 2,365 2,390 3,194,600
2004/10/18 2,360 2,375 2,355 2,365 2,281,300
2004/10/15 2,350 2,360 2,345 2,355 2,056,700
2004/10/14 2,345 2,355 2,335 2,355 3,030,200
2004/10/13 2,340 2,350 2,330 2,345 2,319,300
2004/10/12 2,365 2,370 2,350 2,350 2,617,400
2004/10/08 2,355 2,370 2,350 2,365 2,950,800
2004/10/07 2,390 2,395 2,350 2,350 2,689,300
2004/10/06 2,400 2,400 2,380 2,390 2,124,800
2004/10/05 2,395 2,435 2,395 2,410 2,453,500
2004/10/04 2,390 2,390 2,375 2,390 2,339,800
2004/10/01 2,360 2,370 2,355 2,370 2,621,500
2004/09/30 2,390 2,390 2,370 2,370 2,113,400
2004/09/29 2,405 2,405 2,380 2,385 1,549,100
2004/09/28 2,390 2,410 2,390 2,395 2,858,300
2004/09/27 2,415 2,420 2,390 2,400 2,763,800
2004/09/24 2,465 2,475 2,460 2,465 2,964,400
2004/09/22 2,475 2,495 2,470 2,485 2,357,600
2004/09/21 2,490 2,490 2,460 2,465 2,381,600
2004/09/17 2,500 2,510 2,490 2,490 1,933,700
2004/09/16 2,490 2,505 2,485 2,495 2,096,800
2004/09/15 2,495 2,505 2,485 2,485 2,833,600
2004/09/14 2,490 2,495 2,480 2,480 1,306,000
2004/09/13 2,485 2,495 2,475 2,480 1,147,100
2004/09/10 2,465 2,470 2,455 2,470 4,194,700
2004/09/09 2,490 2,490 2,460 2,475 3,323,800
2004/09/08 2,505 2,515 2,495 2,495 1,580,400
2004/09/07 2,520 2,520 2,500 2,510 1,205,800
2004/09/06 2,500 2,525 2,495 2,525 1,255,300
2004/09/03 2,525 2,525 2,495 2,505 1,852,800
2004/09/02 2,535 2,535 2,510 2,515 1,214,500
2004/09/01 2,520 2,540 2,515 2,530 1,293,900
2004/08/31 2,495 2,525 2,490 2,525 1,689,700
2004/08/30 2,490 2,500 2,485 2,495 1,108,000
2004/08/27 2,495 2,500 2,485 2,490 1,139,800
2004/08/26 2,490 2,500 2,485 2,490 1,228,100
2004/08/25 2,485 2,500 2,480 2,500 1,132,300
2004/08/24 2,510 2,510 2,475 2,485 1,627,400
2004/08/23 2,510 2,510 2,495 2,495 1,074,300
2004/08/20 2,505 2,520 2,500 2,505 1,575,100
2004/08/19 2,505 2,505 2,495 2,495 1,837,300
2004/08/18 2,490 2,490 2,470 2,485 1,226,500
2004/08/17 2,485 2,495 2,485 2,485 822,900
2004/08/16 2,495 2,500 2,470 2,480 1,469,100
2004/08/13 2,515 2,520 2,500 2,505 1,574,300
2004/08/12 2,525 2,530 2,515 2,515 996,100
2004/08/11 2,530 2,545 2,520 2,540 2,154,800
2004/08/10 2,520 2,535 2,515 2,525 2,706,300
2004/08/09 2,520 2,535 2,515 2,535 1,740,100
2004/08/06 2,530 2,530 2,505 2,530 1,239,900
2004/08/05 2,525 2,540 2,520 2,530 2,655,200
2004/08/04 2,545 2,555 2,515 2,530 2,552,200
2004/08/03 2,525 2,540 2,525 2,540 2,494,800
2004/08/02 2,525 2,565 2,525 2,540 3,512,300
2004/07/30 2,500 2,525 2,490 2,525 3,174,400
2004/07/29 2,485 2,495 2,485 2,495 1,525,600
2004/07/28 2,485 2,485 2,465 2,465 1,171,300
2004/07/27 2,485 2,490 2,470 2,480 1,296,500
2004/07/26 2,470 2,500 2,460 2,490 2,140,500
2004/07/23 2,460 2,490 2,460 2,470 2,401,700
2004/07/22 2,475 2,480 2,460 2,465 2,379,700
2004/07/21 2,470 2,475 2,455 2,465 1,774,000
2004/07/20 2,465 2,470 2,455 2,470 1,506,100
2004/07/16 2,460 2,475 2,455 2,470 1,381,900
2004/07/15 2,475 2,480 2,450 2,455 2,470,500
2004/07/14 2,510 2,510 2,480 2,480 1,237,200
2004/07/13 2,475 2,515 2,475 2,515 2,019,800
2004/07/12 2,465 2,495 2,460 2,480 1,790,400
2004/07/09 2,460 2,465 2,455 2,460 2,079,200
2004/07/08 2,465 2,475 2,455 2,465 2,303,600
2004/07/07 2,465 2,485 2,455 2,470 2,337,000
2004/07/06 2,460 2,480 2,460 2,480 1,945,000
2004/07/05 2,480 2,485 2,450 2,450 2,125,000
2004/07/02 2,500 2,500 2,485 2,495 1,272,100
2004/07/01 2,495 2,505 2,485 2,495 1,295,900
2004/06/30 2,500 2,505 2,465 2,475 2,649,100
2004/06/29 2,485 2,515 2,480 2,515 2,251,600
2004/06/28 2,500 2,500 2,485 2,495 1,728,800
2004/06/25 2,490 2,500 2,485 2,500 2,315,800
2004/06/24 2,485 2,500 2,480 2,480 1,701,900
2004/06/23 2,485 2,495 2,470 2,475 2,338,700
2004/06/22 2,475 2,500 2,465 2,500 3,429,500
2004/06/21 2,440 2,475 2,440 2,475 3,456,500
2004/06/18 2,430 2,450 2,415 2,430 3,738,200
2004/06/17 2,440 2,440 2,410 2,410 1,631,500
2004/06/16 2,430 2,440 2,425 2,440 1,750,200
2004/06/15 2,415 2,430 2,410 2,425 2,317,300
2004/06/14 2,425 2,425 2,405 2,415 2,128,100
2004/06/11 2,420 2,425 2,405 2,420 3,585,700
2004/06/10 2,405 2,420 2,405 2,420 1,113,600
2004/06/09 2,430 2,430 2,405 2,410 2,089,600
2004/06/08 2,420 2,425 2,410 2,420 1,918,500
2004/06/07 2,415 2,420 2,410 2,410 1,947,100
2004/06/04 2,405 2,410 2,395 2,405 854,300
2004/06/03 2,415 2,415 2,395 2,400 1,264,300
2004/06/02 2,405 2,415 2,405 2,415 1,214,800
2004/06/01 2,415 2,415 2,400 2,410 1,314,300
2004/05/31 2,395 2,410 2,390 2,410 1,313,600
2004/05/28 2,410 2,415 2,365 2,365 2,230,900
2004/05/27 2,405 2,410 2,395 2,405 1,512,300
2004/05/26 2,395 2,405 2,385 2,390 1,508,700
2004/05/25 2,390 2,395 2,370 2,390 1,002,500
2004/05/24 2,395 2,415 2,385 2,415 1,541,300
2004/05/21 2,355 2,400 2,355 2,400 1,986,400
2004/05/20 2,400 2,400 2,375 2,385 2,210,700
2004/05/19 2,355 2,415 2,350 2,405 4,497,100
2004/05/18 2,305 2,320 2,300 2,320 2,094,700
2004/05/17 2,320 2,325 2,300 2,310 1,651,000
2004/05/14 2,330 2,335 2,315 2,320 1,978,900
2004/05/13 2,315 2,330 2,305 2,315 2,418,600
2004/05/12 2,340 2,340 2,315 2,320 2,477,900
2004/05/11 2,345 2,350 2,310 2,315 3,622,300
2004/05/10 2,360 2,375 2,350 2,350 2,425,100
2004/05/07 2,370 2,380 2,355 2,355 1,547,600
2004/05/06 2,380 2,385 2,355 2,355 1,837,700
2004/04/30 2,400 2,400 2,365 2,365 2,342,900
2004/04/28 2,380 2,420 2,380 2,410 2,755,600
2004/04/27 2,395 2,395 2,370 2,380 1,351,500
2004/04/26 2,405 2,405 2,390 2,390 1,257,500
2004/04/23 2,400 2,400 2,385 2,400 1,545,800
2004/04/22 2,395 2,400 2,385 2,400 1,332,900
2004/04/21 2,400 2,400 2,380 2,385 1,368,400
2004/04/20 2,385 2,400 2,385 2,385 2,072,000
2004/04/19 2,385 2,410 2,380 2,395 3,250,500
2004/04/16 2,355 2,385 2,340 2,375 2,938,200
2004/04/15 2,335 2,370 2,330 2,350 3,613,400
2004/04/14 2,330 2,335 2,320 2,325 1,542,300
2004/04/13 2,330 2,340 2,325 2,335 1,845,100
2004/04/12 2,335 2,345 2,315 2,320 1,992,500
2004/04/09 2,340 2,345 2,325 2,335 1,734,500
2004/04/08 2,340 2,350 2,335 2,335 2,038,800
2004/04/07 2,315 2,350 2,315 2,350 3,238,400
2004/04/06 2,315 2,335 2,310 2,310 3,058,000
2004/04/05 2,335 2,335 2,315 2,330 3,244,400
2004/04/02 2,350 2,355 2,340 2,340 1,438,800
2004/04/01 2,360 2,370 2,335 2,335 2,561,300
2004/03/31 2,375 2,375 2,350 2,355 2,088,000
2004/03/30 2,375 2,375 2,360 2,370 1,300,300
2004/03/29 2,380 2,380 2,355 2,365 1,523,100
2004/03/26 2,380 2,395 2,375 2,375 2,225,800
2004/03/25 2,415 2,420 2,400 2,420 2,655,200
2004/03/24 2,410 2,420 2,400 2,415 2,230,300
2004/03/23 2,400 2,410 2,390 2,405 2,539,600
2004/03/22 2,415 2,420 2,400 2,410 2,004,500
2004/03/19 2,420 2,425 2,410 2,420 1,838,800
2004/03/18 2,420 2,440 2,415 2,435 2,334,700
2004/03/17 2,405 2,420 2,395 2,410 2,341,200
2004/03/16 2,400 2,410 2,390 2,395 2,819,100
2004/03/15 2,405 2,410 2,400 2,400 2,051,100
2004/03/12 2,405 2,415 2,400 2,405 3,912,000
2004/03/11 2,420 2,430 2,400 2,405 2,739,100
2004/03/10 2,410 2,435 2,405 2,420 4,524,400
2004/03/09 2,410 2,420 2,400 2,410 1,973,600
2004/03/08 2,410 2,415 2,405 2,405 1,401,400
2004/03/05 2,405 2,405 2,395 2,405 1,521,200
2004/03/04 2,400 2,415 2,395 2,395 3,105,400
2004/03/03 2,415 2,425 2,400 2,410 3,326,100
2004/03/02 2,400 2,410 2,395 2,410 2,656,400
2004/03/01 2,405 2,420 2,390 2,400 3,191,500
2004/02/27 2,400 2,415 2,400 2,400 2,117,000
2004/02/26 2,405 2,410 2,390 2,400 1,713,800
2004/02/25 2,390 2,400 2,385 2,390 1,854,100
2004/02/24 2,415 2,415 2,390 2,395 1,731,000
2004/02/23 2,415 2,430 2,415 2,425 1,326,500
2004/02/20 2,425 2,430 2,415 2,425 1,662,500
2004/02/19 2,415 2,420 2,400 2,410 1,482,100
2004/02/18 2,425 2,430 2,395 2,405 1,518,900
2004/02/17 2,410 2,430 2,400 2,415 2,305,800
2004/02/16 2,395 2,410 2,375 2,410 2,142,000
2004/02/13 2,400 2,410 2,385 2,390 2,141,800
2004/02/12 2,385 2,415 2,380 2,400 2,472,500
2004/02/10 2,345 2,375 2,340 2,370 1,603,700
2004/02/09 2,360 2,365 2,330 2,335 2,462,500
2004/02/06 2,370 2,375 2,360 2,365 1,517,900
2004/02/05 2,385 2,385 2,375 2,380 1,119,300
2004/02/04 2,410 2,410 2,375 2,380 2,218,900
2004/02/03 2,425 2,440 2,405 2,410 2,820,800
2004/02/02 2,405 2,430 2,405 2,405 1,478,900
2004/01/30 2,400 2,420 2,395 2,400 4,221,400
2004/01/29 2,380 2,390 2,370 2,390 2,715,000
2004/01/28 2,365 2,380 2,355 2,370 1,776,300
2004/01/27 2,385 2,390 2,355 2,360 1,694,600
2004/01/26 2,380 2,400 2,375 2,380 2,500,200
2004/01/23 2,360 2,375 2,345 2,365 2,320,300
2004/01/22 2,330 2,355 2,320 2,345 2,591,800
2004/01/21 2,325 2,330 2,310 2,320 2,090,900
2004/01/20 2,330 2,345 2,320 2,320 2,102,500
2004/01/19 2,325 2,350 2,320 2,340 1,228,900
2004/01/16 2,320 2,345 2,315 2,340 1,751,100
2004/01/15 2,330 2,330 2,315 2,315 1,205,400
2004/01/14 2,335 2,335 2,320 2,320 1,068,500
2004/01/13 2,320 2,335 2,315 2,335 1,736,900
2004/01/09 2,355 2,355 2,315 2,325 2,399,700
2004/01/08 2,340 2,360 2,335 2,350 1,363,800
2004/01/07 2,365 2,370 2,330 2,345 1,753,300
2004/01/06 2,380 2,390 2,365 2,380 1,697,300
2004/01/05 2,380 2,380 2,355 2,355 605,300

このページの先頭へ