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
2008/12/30 2,990 3,030 2,985 3,000 2,865,500
2008/12/29 2,975 2,995 2,955 2,995 2,553,700
2008/12/26 2,940 2,960 2,915 2,950 2,420,600
2008/12/25 2,940 2,955 2,925 2,950 1,969,800
2008/12/24 2,930 2,940 2,915 2,930 4,008,300
2008/12/22 2,935 2,940 2,915 2,925 3,394,500
2008/12/19 2,935 2,955 2,900 2,910 5,344,400
2008/12/18 2,965 2,965 2,885 2,895 5,943,600
2008/12/17 2,925 2,960 2,880 2,960 6,913,500
2008/12/16 2,905 2,970 2,885 2,885 5,337,300
2008/12/15 2,995 3,030 2,930 2,935 5,209,200
2008/12/12 2,915 2,990 2,895 2,970 7,683,700
2008/12/11 2,940 2,960 2,900 2,955 4,692,600
2008/12/10 3,000 3,040 2,955 2,955 6,242,800
2008/12/09 3,050 3,080 3,010 3,040 4,839,800
2008/12/08 3,050 3,060 3,020 3,050 4,683,100
2008/12/05 3,030 3,030 2,925 2,985 6,651,000
2008/12/04 2,995 3,030 2,990 3,020 5,555,000
2008/12/03 2,915 2,990 2,905 2,975 5,504,100
2008/12/02 2,850 2,915 2,825 2,860 5,576,400
2008/12/01 2,830 2,885 2,795 2,875 4,676,800
2008/11/28 2,950 2,960 2,800 2,835 9,047,100
2008/11/27 3,000 3,020 2,955 2,980 3,083,900
2008/11/26 3,010 3,030 2,990 3,010 3,073,200
2008/11/25 3,050 3,080 3,010 3,080 5,991,000
2008/11/21 3,010 3,030 2,970 3,010 8,512,100
2008/11/20 2,940 3,020 2,915 3,000 11,806,800
2008/11/19 2,920 2,950 2,905 2,950 3,266,600
2008/11/18 2,915 2,940 2,865 2,910 3,584,500
2008/11/17 2,910 2,970 2,870 2,885 6,266,600
2008/11/14 2,920 2,925 2,875 2,905 5,298,800
2008/11/13 2,810 2,870 2,795 2,815 4,863,000
2008/11/12 2,865 2,880 2,830 2,850 5,430,600
2008/11/11 2,900 2,960 2,875 2,905 7,514,100
2008/11/10 2,875 2,920 2,860 2,900 5,250,800
2008/11/07 2,870 2,895 2,815 2,850 6,431,900
2008/11/06 2,900 2,955 2,865 2,910 6,595,000
2008/11/05 2,930 2,950 2,865 2,950 6,819,200
2008/11/04 2,880 2,910 2,825 2,890 6,079,100
2008/10/31 2,810 2,855 2,755 2,770 4,151,900
2008/10/30 2,790 2,865 2,745 2,865 7,646,400
2008/10/29 2,815 2,850 2,710 2,825 6,955,500
2008/10/28 2,645 2,840 2,575 2,820 8,248,300
2008/10/27 2,750 2,825 2,690 2,725 9,439,600
2008/10/24 2,800 2,805 2,735 2,765 6,583,400
2008/10/23 2,665 2,795 2,610 2,760 8,092,700
2008/10/22 2,850 2,890 2,680 2,690 9,580,800
2008/10/21 2,850 2,870 2,770 2,840 6,355,900
2008/10/20 2,665 2,755 2,640 2,750 7,951,900
2008/10/17 2,505 2,615 2,505 2,585 7,381,400
2008/10/16 2,380 2,475 2,310 2,375 8,877,900
2008/10/15 2,475 2,510 2,450 2,495 6,847,900
2008/10/14 2,500 2,530 2,450 2,485 8,631,400
2008/10/10 2,420 2,425 2,215 2,235 11,686,800
2008/10/09 2,505 2,525 2,460 2,475 7,959,300
2008/10/08 2,455 2,565 2,450 2,490 8,892,300
2008/10/07 2,540 2,555 2,490 2,490 8,233,100
2008/10/06 2,655 2,670 2,570 2,580 7,790,200
2008/10/03 2,710 2,720 2,655 2,655 7,662,100
2008/10/02 2,725 2,785 2,705 2,760 9,011,000
2008/10/01 2,610 2,685 2,605 2,685 5,266,400
2008/09/30 2,610 2,645 2,575 2,590 6,640,300
2008/09/29 2,730 2,745 2,670 2,675 5,797,300
2008/09/26 2,705 2,715 2,675 2,715 6,096,300
2008/09/25 2,655 2,690 2,650 2,680 3,658,000
2008/09/24 2,690 2,710 2,665 2,690 5,754,800
2008/09/22 2,710 2,715 2,640 2,670 6,518,500
2008/09/19 2,690 2,695 2,640 2,670 8,799,100
2008/09/18 2,705 2,730 2,695 2,705 8,176,600
2008/09/17 2,845 2,880 2,780 2,800 6,425,100
2008/09/16 2,735 2,765 2,705 2,765 8,852,100
2008/09/12 2,855 2,885 2,815 2,815 7,730,900
2008/09/11 2,880 2,890 2,840 2,860 4,960,500
2008/09/10 2,910 2,945 2,865 2,905 7,305,300
2008/09/09 3,010 3,010 2,870 2,895 11,393,400
2008/09/08 3,100 3,150 2,975 3,010 8,686,200
2008/09/05 3,150 3,180 3,090 3,100 6,992,900
2008/09/04 3,240 3,280 3,140 3,170 8,043,500
2008/09/03 3,140 3,260 3,140 3,230 9,677,800
2008/09/02 3,110 3,170 3,080 3,110 4,858,500
2008/09/01 3,100 3,120 3,080 3,100 1,990,900
2008/08/29 3,080 3,130 3,070 3,120 4,205,800
2008/08/28 3,050 3,070 3,010 3,030 2,904,700
2008/08/27 3,000 3,080 3,000 3,050 2,791,700
2008/08/26 3,040 3,040 2,980 3,020 4,154,000
2008/08/25 3,010 3,070 3,010 3,040 2,652,600
2008/08/22 3,010 3,030 2,950 2,995 4,111,200
2008/08/21 3,000 3,020 2,990 3,000 3,144,800
2008/08/20 2,970 3,010 2,970 2,995 6,201,000
2008/08/19 3,020 3,030 2,985 3,020 5,726,500
2008/08/18 3,030 3,120 3,020 3,030 5,664,100
2008/08/15 3,080 3,090 3,040 3,070 4,544,000
2008/08/14 3,100 3,150 3,090 3,140 4,755,300
2008/08/13 3,160 3,170 3,070 3,120 4,818,000
2008/08/12 3,120 3,170 3,120 3,130 7,239,900
2008/08/11 3,030 3,100 3,010 3,080 2,900,500
2008/08/08 3,020 3,050 3,010 3,030 2,411,300
2008/08/07 3,050 3,080 3,000 3,040 5,120,600
2008/08/06 3,080 3,090 3,030 3,050 6,698,600
2008/08/05 3,130 3,140 3,050 3,070 5,813,000
2008/08/04 2,980 3,130 2,980 3,060 9,442,800
2008/08/01 2,970 2,995 2,915 2,980 7,634,800
2008/07/31 2,875 2,975 2,870 2,975 8,567,600
2008/07/30 2,790 2,845 2,790 2,845 5,650,900
2008/07/29 2,775 2,810 2,765 2,790 5,425,200
2008/07/28 2,800 2,830 2,780 2,815 2,535,600
2008/07/25 2,810 2,830 2,790 2,800 3,120,700
2008/07/24 2,740 2,815 2,730 2,815 4,642,400
2008/07/23 2,765 2,805 2,700 2,715 5,116,300
2008/07/22 2,740 2,750 2,700 2,750 3,435,800
2008/07/18 2,730 2,730 2,680 2,690 3,855,000
2008/07/17 2,735 2,760 2,700 2,705 4,335,500
2008/07/16 2,695 2,735 2,680 2,695 4,483,300
2008/07/15 2,705 2,730 2,660 2,725 5,153,700
2008/07/14 2,805 2,840 2,745 2,745 5,614,800
2008/07/11 2,805 2,850 2,790 2,830 4,388,300
2008/07/10 2,825 2,850 2,800 2,810 4,204,700
2008/07/09 2,845 2,880 2,810 2,810 5,980,200
2008/07/08 2,815 2,845 2,800 2,830 5,364,800
2008/07/07 2,765 2,815 2,760 2,805 3,403,400
2008/07/04 2,775 2,800 2,740 2,785 4,637,300
2008/07/03 2,800 2,840 2,780 2,790 6,117,300
2008/07/02 2,815 2,835 2,760 2,800 6,940,400
2008/07/01 2,780 2,825 2,775 2,815 11,553,900
2008/06/30 2,700 2,785 2,685 2,730 12,983,500
2008/06/27 2,595 2,655 2,590 2,630 11,373,200
2008/06/26 2,545 2,570 2,515 2,540 4,364,400
2008/06/25 2,500 2,540 2,480 2,525 5,323,000
2008/06/24 2,505 2,530 2,500 2,500 3,804,100
2008/06/23 2,510 2,545 2,500 2,525 3,943,600
2008/06/20 2,610 2,620 2,525 2,525 4,060,100
2008/06/19 2,595 2,630 2,575 2,590 3,549,900
2008/06/18 2,610 2,635 2,595 2,620 2,166,800
2008/06/17 2,595 2,625 2,590 2,605 4,219,400
2008/06/16 2,590 2,590 2,545 2,580 4,248,700
2008/06/13 2,545 2,575 2,535 2,570 4,443,300
2008/06/12 2,570 2,595 2,555 2,565 3,594,700
2008/06/11 2,580 2,625 2,570 2,605 3,372,400
2008/06/10 2,620 2,630 2,605 2,610 2,480,600
2008/06/09 2,660 2,665 2,620 2,635 3,611,100
2008/06/06 2,700 2,720 2,655 2,655 4,357,400
2008/06/05 2,610 2,715 2,610 2,670 8,850,500
2008/06/04 2,570 2,630 2,545 2,630 6,022,900
2008/06/03 2,600 2,615 2,535 2,550 5,222,000
2008/06/02 2,570 2,585 2,535 2,585 3,986,100
2008/05/30 2,530 2,585 2,520 2,570 5,447,500
2008/05/29 2,505 2,515 2,480 2,485 4,304,800
2008/05/28 2,510 2,515 2,490 2,505 4,330,600
2008/05/27 2,510 2,520 2,505 2,510 2,557,100
2008/05/26 2,520 2,530 2,500 2,505 4,274,300
2008/05/23 2,550 2,575 2,535 2,535 4,228,500
2008/05/22 2,555 2,570 2,540 2,560 3,223,500
2008/05/21 2,590 2,595 2,520 2,530 6,256,600
2008/05/20 2,625 2,630 2,600 2,605 2,964,700
2008/05/19 2,610 2,635 2,610 2,620 2,692,600
2008/05/16 2,635 2,635 2,585 2,590 3,701,400
2008/05/15 2,620 2,645 2,610 2,640 4,614,700
2008/05/14 2,600 2,605 2,570 2,580 3,058,400
2008/05/13 2,590 2,615 2,580 2,615 2,976,800
2008/05/12 2,600 2,615 2,580 2,580 2,922,600
2008/05/09 2,630 2,645 2,605 2,615 3,475,800
2008/05/08 2,665 2,665 2,600 2,615 5,282,200
2008/05/07 2,685 2,710 2,680 2,700 4,232,900
2008/05/02 2,595 2,660 2,590 2,645 4,209,200
2008/05/01 2,645 2,645 2,560 2,590 6,279,900
2008/04/30 2,670 2,675 2,615 2,645 5,053,700
2008/04/28 2,695 2,715 2,630 2,665 4,158,800
2008/04/25 2,660 2,720 2,655 2,690 2,907,500
2008/04/24 2,715 2,720 2,655 2,665 3,365,700
2008/04/23 2,705 2,745 2,700 2,710 2,544,100
2008/04/22 2,745 2,755 2,730 2,740 2,368,200
2008/04/21 2,745 2,745 2,700 2,720 4,013,400
2008/04/18 2,685 2,710 2,660 2,695 3,629,000
2008/04/17 2,665 2,685 2,645 2,660 3,971,200
2008/04/16 2,660 2,665 2,625 2,660 2,431,100
2008/04/15 2,650 2,655 2,620 2,655 2,875,900
2008/04/14 2,670 2,670 2,640 2,660 2,943,300
2008/04/11 2,710 2,715 2,680 2,715 3,479,900
2008/04/10 2,730 2,765 2,705 2,725 3,914,000
2008/04/09 2,760 2,780 2,700 2,725 2,819,500
2008/04/08 2,755 2,790 2,730 2,755 3,400,100
2008/04/07 2,790 2,795 2,740 2,750 4,903,700
2008/04/04 2,815 2,855 2,800 2,840 3,175,700
2008/04/03 2,795 2,820 2,780 2,820 3,983,200
2008/04/02 2,760 2,795 2,755 2,770 3,966,200
2008/04/01 2,670 2,750 2,665 2,740 3,311,400
2008/03/31 2,720 2,725 2,630 2,665 4,669,100
2008/03/28 2,695 2,780 2,670 2,745 4,157,500
2008/03/27 2,645 2,730 2,635 2,690 5,261,000
2008/03/26 2,640 2,645 2,605 2,630 3,630,300
2008/03/25 2,690 2,690 2,665 2,680 3,240,800
2008/03/24 2,655 2,710 2,650 2,650 2,988,900
2008/03/21 2,630 2,670 2,620 2,660 3,398,900
2008/03/19 2,625 2,625 2,540 2,580 4,593,900
2008/03/18 2,535 2,580 2,525 2,560 4,653,200
2008/03/17 2,590 2,590 2,515 2,525 5,397,500
2008/03/14 2,625 2,665 2,605 2,630 5,928,100
2008/03/13 2,650 2,650 2,600 2,625 4,605,300
2008/03/12 2,695 2,715 2,680 2,695 3,860,000
2008/03/11 2,670 2,695 2,615 2,685 6,483,800
2008/03/10 2,570 2,685 2,570 2,630 6,951,000
2008/03/07 2,580 2,590 2,565 2,565 6,091,000
2008/03/06 2,625 2,635 2,595 2,610 3,261,800
2008/03/05 2,605 2,615 2,580 2,615 5,593,300
2008/03/04 2,610 2,625 2,565 2,600 5,414,200
2008/03/03 2,660 2,670 2,620 2,635 6,023,600
2008/02/29 2,685 2,715 2,670 2,695 4,404,000
2008/02/28 2,700 2,710 2,680 2,700 3,535,100
2008/02/27 2,710 2,740 2,700 2,705 3,770,100
2008/02/26 2,720 2,725 2,690 2,695 4,295,600
2008/02/25 2,735 2,755 2,710 2,735 3,261,200
2008/02/22 2,750 2,750 2,700 2,725 4,238,500
2008/02/21 2,720 2,770 2,710 2,745 3,597,300
2008/02/20 2,795 2,800 2,710 2,725 4,436,600
2008/02/19 2,825 2,825 2,760 2,770 4,900,400
2008/02/18 2,840 2,880 2,810 2,820 4,407,100
2008/02/15 2,855 2,895 2,840 2,880 3,947,900
2008/02/14 2,820 2,875 2,815 2,865 4,210,600
2008/02/13 2,800 2,805 2,755 2,780 4,560,900
2008/02/12 2,710 2,755 2,690 2,745 3,612,700
2008/02/08 2,710 2,750 2,700 2,720 3,600,000
2008/02/07 2,680 2,735 2,680 2,715 4,465,600
2008/02/06 2,720 2,745 2,680 2,680 4,617,500
2008/02/05 2,765 2,790 2,740 2,775 2,558,800
2008/02/04 2,735 2,770 2,710 2,760 3,294,300
2008/02/01 2,740 2,745 2,665 2,690 7,574,800
2008/01/31 2,700 2,775 2,660 2,760 6,271,500
2008/01/30 2,795 2,795 2,730 2,770 4,671,300
2008/01/29 2,810 2,830 2,765 2,810 3,826,900
2008/01/28 2,800 2,845 2,770 2,780 3,701,700
2008/01/25 2,770 2,820 2,755 2,820 4,445,700
2008/01/24 2,700 2,720 2,685 2,690 4,574,600
2008/01/23 2,700 2,715 2,680 2,705 5,052,800
2008/01/22 2,750 2,770 2,675 2,695 9,676,500
2008/01/21 2,790 2,800 2,760 2,775 4,964,600
2008/01/18 2,790 2,835 2,770 2,800 6,417,400
2008/01/17 2,795 2,885 2,755 2,830 6,836,900
2008/01/16 2,755 2,840 2,755 2,795 8,487,100
2008/01/15 2,760 2,800 2,750 2,765 5,953,700
2008/01/11 2,770 2,815 2,760 2,785 4,787,400
2008/01/10 2,765 2,790 2,740 2,770 3,368,800
2008/01/09 2,715 2,775 2,690 2,765 6,051,900
2008/01/08 2,725 2,740 2,710 2,715 4,439,000
2008/01/07 2,710 2,725 2,705 2,710 6,179,000
2008/01/04 2,800 2,810 2,725 2,735 5,720,000

このページの先頭へ