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
2009/12/30 2,385 2,385 2,335 2,335 1,918,300
2009/12/29 2,370 2,385 2,360 2,380 1,571,100
2009/12/28 2,370 2,385 2,365 2,365 1,206,200
2009/12/25 2,380 2,380 2,365 2,370 1,103,100
2009/12/24 2,350 2,385 2,350 2,380 2,237,400
2009/12/22 2,365 2,365 2,345 2,350 3,312,800
2009/12/21 2,345 2,350 2,330 2,335 2,403,900
2009/12/18 2,350 2,360 2,330 2,355 2,529,600
2009/12/17 2,350 2,360 2,325 2,335 2,231,900
2009/12/16 2,330 2,370 2,330 2,365 3,199,500
2009/12/15 2,305 2,340 2,300 2,305 1,891,300
2009/12/14 2,335 2,340 2,285 2,310 2,571,800
2009/12/11 2,350 2,350 2,325 2,350 3,389,200
2009/12/10 2,340 2,365 2,330 2,335 2,151,000
2009/12/09 2,345 2,365 2,335 2,340 4,110,400
2009/12/08 2,325 2,350 2,320 2,340 3,994,600
2009/12/07 2,295 2,320 2,295 2,305 2,424,200
2009/12/04 2,330 2,330 2,300 2,310 3,039,800
2009/12/03 2,305 2,330 2,305 2,325 3,304,000
2009/12/02 2,300 2,330 2,285 2,310 3,485,600
2009/12/01 2,320 2,330 2,300 2,315 4,205,500
2009/11/30 2,295 2,330 2,275 2,330 5,162,500
2009/11/27 2,260 2,295 2,255 2,285 4,126,600
2009/11/26 2,275 2,290 2,255 2,265 2,759,200
2009/11/25 2,265 2,285 2,245 2,275 2,987,200
2009/11/24 2,220 2,260 2,220 2,245 3,863,800
2009/11/20 2,210 2,235 2,195 2,215 3,332,200
2009/11/19 2,215 2,225 2,190 2,200 2,922,500
2009/11/18 2,205 2,225 2,190 2,225 3,447,100
2009/11/17 2,200 2,225 2,195 2,220 4,199,800
2009/11/16 2,165 2,200 2,165 2,195 3,319,100
2009/11/13 2,130 2,155 2,125 2,150 2,495,400
2009/11/12 2,130 2,145 2,105 2,125 3,411,100
2009/11/11 2,115 2,165 2,105 2,140 4,969,000
2009/11/10 2,115 2,120 2,085 2,095 6,741,600
2009/11/09 2,190 2,190 2,105 2,115 6,692,300
2009/11/06 2,230 2,235 2,185 2,195 4,563,300
2009/11/05 2,245 2,250 2,225 2,230 2,963,900
2009/11/04 2,240 2,255 2,225 2,250 2,705,400
2009/11/02 2,220 2,250 2,220 2,240 4,452,800
2009/10/30 2,215 2,230 2,205 2,225 2,511,700
2009/10/29 2,210 2,230 2,210 2,210 3,341,900
2009/10/28 2,210 2,220 2,205 2,220 1,777,200
2009/10/27 2,240 2,240 2,205 2,210 2,551,600
2009/10/26 2,220 2,250 2,210 2,235 2,592,300
2009/10/23 2,245 2,250 2,215 2,220 3,393,000
2009/10/22 2,280 2,290 2,240 2,260 3,631,400
2009/10/21 2,260 2,265 2,250 2,265 2,241,700
2009/10/20 2,225 2,265 2,220 2,255 3,387,800
2009/10/19 2,230 2,235 2,215 2,230 2,854,400
2009/10/16 2,240 2,240 2,220 2,235 3,006,400
2009/10/15 2,255 2,260 2,220 2,240 6,217,300
2009/10/14 2,245 2,280 2,235 2,245 5,259,100
2009/10/13 2,260 2,265 2,240 2,245 4,181,000
2009/10/09 2,280 2,285 2,250 2,270 4,167,400
2009/10/08 2,300 2,300 2,275 2,285 3,030,000
2009/10/07 2,315 2,320 2,300 2,300 3,748,100
2009/10/06 2,325 2,330 2,305 2,315 3,766,800
2009/10/05 2,335 2,345 2,325 2,340 2,667,300
2009/10/02 2,340 2,355 2,330 2,340 2,783,700
2009/10/01 2,365 2,365 2,345 2,350 1,982,300
2009/09/30 2,345 2,355 2,340 2,355 3,051,400
2009/09/29 2,385 2,385 2,350 2,355 2,364,200
2009/09/28 2,340 2,390 2,335 2,385 2,976,800
2009/09/25 2,370 2,385 2,350 2,355 3,424,100
2009/09/24 2,395 2,425 2,390 2,420 3,781,000
2009/09/18 2,380 2,390 2,370 2,385 3,076,900
2009/09/17 2,375 2,380 2,365 2,375 2,346,600
2009/09/16 2,370 2,400 2,365 2,370 4,002,500
2009/09/15 2,370 2,380 2,365 2,370 2,135,800
2009/09/14 2,385 2,385 2,365 2,365 2,078,900
2009/09/11 2,390 2,395 2,375 2,380 3,161,700
2009/09/10 2,370 2,390 2,365 2,385 2,840,300
2009/09/09 2,380 2,390 2,365 2,375 2,838,600
2009/09/08 2,385 2,395 2,380 2,385 1,687,500
2009/09/07 2,385 2,390 2,380 2,385 1,723,000
2009/09/04 2,400 2,405 2,380 2,390 2,108,400
2009/09/03 2,400 2,405 2,385 2,390 2,095,100
2009/09/02 2,415 2,420 2,390 2,400 3,435,700
2009/09/01 2,440 2,450 2,420 2,420 2,687,400
2009/08/31 2,405 2,425 2,400 2,425 3,099,900
2009/08/28 2,390 2,405 2,385 2,405 2,264,900
2009/08/27 2,405 2,415 2,380 2,395 2,039,100
2009/08/26 2,395 2,415 2,390 2,405 1,990,200
2009/08/25 2,380 2,395 2,375 2,390 2,750,900
2009/08/24 2,385 2,400 2,380 2,385 3,536,000
2009/08/21 2,415 2,415 2,380 2,390 3,339,100
2009/08/20 2,390 2,410 2,385 2,410 1,869,800
2009/08/19 2,405 2,405 2,390 2,390 1,739,300
2009/08/18 2,390 2,405 2,385 2,400 2,087,600
2009/08/17 2,405 2,410 2,385 2,385 2,845,100
2009/08/14 2,405 2,410 2,400 2,405 2,456,400
2009/08/13 2,410 2,415 2,400 2,405 2,713,700
2009/08/12 2,415 2,425 2,410 2,410 2,239,300
2009/08/11 2,420 2,425 2,410 2,415 1,893,900
2009/08/10 2,430 2,435 2,415 2,420 2,830,600
2009/08/07 2,415 2,430 2,405 2,430 3,700,300
2009/08/06 2,440 2,445 2,415 2,415 3,390,700
2009/08/05 2,425 2,465 2,425 2,440 3,678,300
2009/08/04 2,410 2,425 2,405 2,420 3,492,300
2009/08/03 2,420 2,425 2,405 2,405 2,661,600
2009/07/31 2,435 2,440 2,405 2,425 3,183,500
2009/07/30 2,435 2,435 2,420 2,425 1,684,800
2009/07/29 2,425 2,440 2,420 2,430 1,726,800
2009/07/28 2,420 2,430 2,420 2,425 2,114,000
2009/07/27 2,445 2,455 2,430 2,435 1,413,700
2009/07/24 2,450 2,460 2,430 2,440 2,417,900
2009/07/23 2,455 2,460 2,445 2,450 1,629,100
2009/07/22 2,450 2,460 2,445 2,450 1,596,700
2009/07/21 2,445 2,460 2,420 2,445 2,567,300
2009/07/17 2,415 2,440 2,410 2,435 2,557,400
2009/07/16 2,420 2,435 2,410 2,410 2,398,600
2009/07/15 2,415 2,450 2,400 2,415 2,846,900
2009/07/14 2,460 2,465 2,405 2,425 4,383,100
2009/07/13 2,475 2,495 2,455 2,455 3,091,300
2009/07/10 2,485 2,490 2,465 2,475 2,864,800
2009/07/09 2,505 2,510 2,465 2,495 4,000,500
2009/07/08 2,480 2,500 2,475 2,495 3,690,400
2009/07/07 2,455 2,490 2,455 2,485 3,463,900
2009/07/06 2,430 2,465 2,425 2,450 2,322,300
2009/07/03 2,440 2,450 2,425 2,440 3,097,900
2009/07/02 2,480 2,490 2,445 2,450 2,597,100
2009/07/01 2,465 2,490 2,455 2,460 2,713,800
2009/06/30 2,445 2,480 2,440 2,480 2,833,800
2009/06/29 2,450 2,475 2,440 2,445 2,605,200
2009/06/26 2,470 2,470 2,435 2,470 2,863,000
2009/06/25 2,450 2,475 2,420 2,460 2,538,500
2009/06/24 2,490 2,525 2,450 2,450 4,861,000
2009/06/23 2,510 2,510 2,455 2,485 4,118,000
2009/06/22 2,525 2,540 2,500 2,500 3,826,800
2009/06/19 2,455 2,500 2,445 2,485 5,117,400
2009/06/18 2,445 2,465 2,425 2,445 3,898,700
2009/06/17 2,405 2,445 2,405 2,440 3,929,000
2009/06/16 2,435 2,455 2,395 2,400 5,241,400
2009/06/15 2,395 2,430 2,375 2,420 4,724,300
2009/06/12 2,365 2,390 2,355 2,385 5,158,300
2009/06/11 2,375 2,380 2,355 2,365 3,000,200
2009/06/10 2,375 2,385 2,370 2,380 3,124,900
2009/06/09 2,390 2,395 2,370 2,380 3,170,300
2009/06/08 2,375 2,390 2,370 2,385 3,151,000
2009/06/05 2,380 2,395 2,370 2,385 2,675,800
2009/06/04 2,390 2,395 2,375 2,380 2,190,900
2009/06/03 2,395 2,400 2,385 2,390 1,731,900
2009/06/02 2,410 2,415 2,380 2,385 3,148,500
2009/06/01 2,385 2,405 2,370 2,400 2,702,800
2009/05/29 2,385 2,390 2,360 2,390 4,616,300
2009/05/28 2,390 2,405 2,375 2,390 3,608,000
2009/05/27 2,385 2,415 2,380 2,395 2,603,400
2009/05/26 2,370 2,395 2,365 2,385 2,544,700
2009/05/25 2,385 2,400 2,370 2,375 2,361,400
2009/05/22 2,395 2,400 2,380 2,395 2,810,500
2009/05/21 2,390 2,405 2,365 2,405 2,706,900
2009/05/20 2,395 2,405 2,380 2,390 2,730,700
2009/05/19 2,380 2,395 2,365 2,385 3,327,300
2009/05/18 2,385 2,390 2,350 2,355 2,736,800
2009/05/15 2,390 2,395 2,375 2,385 2,301,600
2009/05/14 2,400 2,410 2,380 2,380 3,443,600
2009/05/13 2,405 2,430 2,385 2,420 3,853,200
2009/05/12 2,425 2,430 2,395 2,400 2,521,200
2009/05/11 2,420 2,445 2,410 2,420 3,290,500
2009/05/08 2,375 2,390 2,365 2,390 4,392,300
2009/05/07 2,340 2,370 2,330 2,350 4,091,200
2009/05/01 2,330 2,345 2,315 2,325 3,682,100
2009/04/30 2,315 2,340 2,300 2,310 6,359,400
2009/04/28 2,310 2,330 2,300 2,300 4,459,200
2009/04/27 2,320 2,330 2,305 2,305 3,271,300
2009/04/24 2,335 2,340 2,310 2,310 3,630,000
2009/04/23 2,320 2,355 2,310 2,355 3,024,300
2009/04/22 2,350 2,355 2,310 2,315 3,642,000
2009/04/21 2,350 2,355 2,300 2,340 6,058,100
2009/04/20 2,365 2,370 2,330 2,335 3,785,700
2009/04/17 2,355 2,365 2,350 2,350 4,703,400
2009/04/16 2,405 2,405 2,360 2,360 6,090,200
2009/04/15 2,385 2,415 2,365 2,410 4,817,800
2009/04/14 2,375 2,400 2,365 2,375 5,161,000
2009/04/13 2,410 2,410 2,380 2,385 4,223,600
2009/04/10 2,440 2,445 2,400 2,400 5,570,400
2009/04/09 2,435 2,455 2,410 2,440 5,589,200
2009/04/08 2,440 2,465 2,415 2,460 5,132,100
2009/04/07 2,415 2,455 2,405 2,415 4,733,800
2009/04/06 2,440 2,450 2,400 2,410 3,303,300
2009/04/03 2,490 2,495 2,400 2,415 6,449,000
2009/04/02 2,495 2,525 2,475 2,490 4,077,700
2009/04/01 2,465 2,520 2,445 2,465 3,782,300
2009/03/31 2,535 2,550 2,430 2,460 5,268,400
2009/03/30 2,515 2,575 2,515 2,530 5,164,000
2009/03/27 2,580 2,580 2,510 2,515 6,218,900
2009/03/26 2,570 2,585 2,520 2,585 4,324,600
2009/03/25 2,550 2,620 2,535 2,620 6,690,600
2009/03/24 2,565 2,575 2,485 2,515 5,661,100
2009/03/23 2,450 2,545 2,445 2,525 4,105,700
2009/03/19 2,555 2,570 2,450 2,450 4,799,300
2009/03/18 2,430 2,510 2,415 2,500 5,284,900
2009/03/17 2,410 2,435 2,385 2,425 5,876,100
2009/03/16 2,440 2,475 2,380 2,395 5,874,700
2009/03/13 2,360 2,445 2,350 2,425 8,397,400
2009/03/12 2,460 2,460 2,325 2,350 8,823,800
2009/03/11 2,535 2,560 2,460 2,470 7,160,600
2009/03/10 2,600 2,605 2,510 2,515 5,889,100
2009/03/09 2,685 2,690 2,600 2,610 5,294,700
2009/03/06 2,650 2,705 2,640 2,680 4,822,700
2009/03/05 2,650 2,730 2,625 2,675 5,030,500
2009/03/04 2,650 2,670 2,615 2,645 4,280,700
2009/03/03 2,670 2,680 2,635 2,660 5,657,900
2009/03/02 2,695 2,715 2,690 2,710 4,642,600
2009/02/27 2,695 2,775 2,680 2,775 5,026,700
2009/02/26 2,705 2,735 2,670 2,695 3,259,500
2009/02/25 2,740 2,740 2,685 2,715 3,527,600
2009/02/24 2,710 2,740 2,675 2,720 3,815,700
2009/02/23 2,725 2,745 2,690 2,700 4,105,500
2009/02/20 2,765 2,770 2,710 2,730 3,540,100
2009/02/19 2,700 2,745 2,700 2,725 2,722,100
2009/02/18 2,725 2,745 2,690 2,710 3,088,500
2009/02/17 2,755 2,760 2,715 2,720 3,083,800
2009/02/16 2,685 2,765 2,685 2,760 3,331,700
2009/02/13 2,695 2,725 2,660 2,685 4,670,800
2009/02/12 2,670 2,715 2,650 2,690 5,515,600
2009/02/10 2,745 2,755 2,690 2,710 3,947,200
2009/02/09 2,765 2,775 2,705 2,715 3,686,900
2009/02/06 2,780 2,795 2,750 2,755 3,130,100
2009/02/05 2,795 2,795 2,750 2,775 5,107,400
2009/02/04 2,735 2,795 2,705 2,795 7,253,400
2009/02/03 2,770 2,795 2,710 2,715 4,858,600
2009/02/02 2,830 2,845 2,755 2,815 3,173,500
2009/01/30 2,750 2,850 2,750 2,830 4,752,800
2009/01/29 2,750 2,790 2,720 2,790 5,512,400
2009/01/28 2,840 2,845 2,770 2,785 2,906,800
2009/01/27 2,820 2,890 2,815 2,880 4,760,500
2009/01/26 2,775 2,840 2,765 2,820 3,578,200
2009/01/23 2,760 2,785 2,755 2,770 3,095,000
2009/01/22 2,790 2,795 2,735 2,785 3,799,300
2009/01/21 2,745 2,760 2,740 2,750 3,702,700
2009/01/20 2,765 2,770 2,730 2,760 2,382,700
2009/01/19 2,765 2,790 2,725 2,750 2,671,800
2009/01/16 2,730 2,785 2,725 2,770 4,686,500
2009/01/15 2,710 2,725 2,675 2,720 6,322,800
2009/01/14 2,725 2,750 2,705 2,720 4,104,000
2009/01/13 2,800 2,865 2,725 2,725 6,135,800
2009/01/09 2,760 2,800 2,750 2,760 4,497,000
2009/01/08 2,755 2,815 2,755 2,760 5,906,900
2009/01/07 2,870 2,875 2,705 2,725 8,262,600
2009/01/06 2,960 2,970 2,845 2,850 4,981,100
2009/01/05 3,070 3,070 2,935 2,945 5,284,900

このページの先頭へ