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
2010/12/30 1,992 1,996 1,983 1,983 4,509,000
2010/12/29 1,971 1,992 1,970 1,992 4,132,600
2010/12/28 1,980 1,982 1,974 1,975 2,711,300
2010/12/27 1,980 1,981 1,977 1,978 3,090,000
2010/12/24 1,978 1,983 1,975 1,982 3,711,300
2010/12/22 1,984 1,984 1,975 1,979 3,782,500
2010/12/21 1,970 1,987 1,970 1,980 4,363,100
2010/12/20 1,969 1,974 1,961 1,967 4,350,500
2010/12/17 1,982 1,984 1,962 1,970 6,095,900
2010/12/16 1,991 1,992 1,981 1,982 4,920,400
2010/12/15 1,996 1,997 1,990 1,992 4,416,800
2010/12/14 1,985 1,996 1,984 1,996 6,761,900
2010/12/13 1,976 1,983 1,971 1,983 4,484,200
2010/12/10 1,982 1,984 1,972 1,975 9,006,700
2010/12/09 1,977 1,981 1,967 1,975 6,869,900
2010/12/08 1,975 1,984 1,974 1,984 7,925,800
2010/12/07 1,970 1,984 1,964 1,984 8,337,500
2010/12/06 1,959 1,972 1,959 1,969 4,205,600
2010/12/03 1,960 1,966 1,956 1,959 4,074,400
2010/12/02 1,970 1,979 1,951 1,954 7,371,000
2010/12/01 1,951 1,973 1,951 1,967 7,263,600
2010/11/30 1,958 1,970 1,950 1,950 12,507,400
2010/11/29 1,930 1,957 1,927 1,947 9,065,900
2010/11/26 1,915 1,930 1,912 1,925 5,009,300
2010/11/25 1,925 1,928 1,911 1,911 4,942,600
2010/11/24 1,915 1,934 1,908 1,921 7,056,000
2010/11/22 1,917 1,927 1,917 1,920 4,354,900
2010/11/19 1,921 1,923 1,913 1,914 5,615,500
2010/11/18 1,907 1,916 1,906 1,916 5,489,100
2010/11/17 1,903 1,914 1,900 1,906 4,961,400
2010/11/16 1,915 1,918 1,901 1,908 5,983,300
2010/11/15 1,912 1,918 1,906 1,914 3,564,200
2010/11/12 1,913 1,919 1,906 1,906 3,960,700
2010/11/11 1,923 1,924 1,904 1,913 4,990,500
2010/11/10 1,906 1,922 1,903 1,918 4,988,900
2010/11/09 1,900 1,912 1,896 1,903 5,423,700
2010/11/08 1,899 1,900 1,888 1,900 4,434,100
2010/11/05 1,889 1,902 1,884 1,891 7,508,200
2010/11/04 1,899 1,903 1,877 1,884 7,140,300
2010/11/02 1,906 1,906 1,875 1,886 5,240,900
2010/11/01 1,932 1,934 1,890 1,894 7,052,500
2010/10/29 1,889 1,925 1,880 1,925 12,321,400
2010/10/28 1,863 1,879 1,853 1,879 7,639,600
2010/10/27 1,899 1,900 1,860 1,868 10,792,600
2010/10/26 1,899 1,908 1,892 1,896 14,241,100
2010/10/25 1,911 1,912 1,892 1,897 10,427,800
2010/10/22 1,929 1,930 1,910 1,913 7,713,600
2010/10/21 1,935 1,939 1,916 1,927 13,644,000
2010/10/20 1,935 1,937 1,910 1,935 75,281,600
2010/10/19 1,945 1,948 1,931 1,941 25,225,700
2010/10/18 1,919 1,934 1,918 1,930 18,131,200
2010/10/15 1,900 1,919 1,891 1,906 18,971,500
2010/10/14 1,906 1,913 1,891 1,891 20,437,000
2010/10/13 1,895 1,917 1,881 1,900 59,799,100
2010/10/12 1,985 1,986 1,882 1,900 48,190,100
2010/10/08 2,000 2,011 1,990 1,990 15,949,000
2010/10/07 2,013 2,026 1,991 2,000 10,177,800
2010/10/06 2,007 2,013 1,997 2,006 10,163,400
2010/10/05 1,999 2,015 1,996 1,997 9,903,800
2010/10/04 2,046 2,048 1,994 1,996 10,239,900
2010/10/01 2,060 2,060 2,015 2,043 10,584,800
2010/09/30 2,092 2,100 2,026 2,036 19,352,500
2010/09/29 2,160 2,165 2,090 2,105 32,211,700
2010/09/28 2,301 2,315 2,273 2,282 5,521,900
2010/09/27 2,329 2,340 2,303 2,334 5,618,600
2010/09/24 2,355 2,360 2,324 2,324 5,467,800
2010/09/22 2,383 2,386 2,358 2,358 3,576,200
2010/09/21 2,370 2,389 2,366 2,381 4,971,500
2010/09/17 2,371 2,385 2,355 2,358 5,167,700
2010/09/16 2,425 2,425 2,350 2,369 6,550,100
2010/09/15 2,413 2,425 2,401 2,417 4,703,800
2010/09/14 2,429 2,444 2,398 2,402 4,028,300
2010/09/13 2,440 2,447 2,417 2,423 2,741,100
2010/09/10 2,457 2,467 2,417 2,442 5,070,700
2010/09/09 2,467 2,467 2,436 2,446 2,908,000
2010/09/08 2,479 2,483 2,444 2,461 3,447,200
2010/09/07 2,486 2,491 2,466 2,491 2,763,400
2010/09/06 2,472 2,495 2,467 2,494 2,312,800
2010/09/03 2,482 2,495 2,455 2,471 2,519,100
2010/09/02 2,467 2,481 2,456 2,481 3,293,000
2010/09/01 2,447 2,474 2,432 2,474 3,632,400
2010/08/31 2,456 2,460 2,434 2,446 2,684,700
2010/08/30 2,453 2,470 2,445 2,456 2,843,900
2010/08/27 2,427 2,463 2,427 2,450 4,224,700
2010/08/26 2,433 2,441 2,415 2,441 2,097,400
2010/08/25 2,440 2,451 2,427 2,432 2,656,900
2010/08/24 2,433 2,450 2,432 2,446 2,573,200
2010/08/23 2,429 2,442 2,419 2,442 1,616,900
2010/08/20 2,448 2,449 2,414 2,430 2,978,100
2010/08/19 2,442 2,448 2,423 2,438 3,163,100
2010/08/18 2,458 2,465 2,439 2,456 2,601,900
2010/08/17 2,431 2,466 2,420 2,458 4,439,600
2010/08/16 2,381 2,419 2,381 2,419 1,801,200
2010/08/13 2,398 2,404 2,375 2,401 1,781,600
2010/08/12 2,368 2,404 2,367 2,398 2,855,500
2010/08/11 2,395 2,402 2,365 2,384 1,868,600
2010/08/10 2,412 2,418 2,395 2,404 1,471,400
2010/08/09 2,411 2,420 2,401 2,420 1,297,400
2010/08/06 2,397 2,418 2,395 2,416 1,685,800
2010/08/05 2,388 2,414 2,385 2,414 2,022,300
2010/08/04 2,363 2,388 2,357 2,380 2,594,300
2010/08/03 2,390 2,398 2,363 2,371 2,219,900
2010/08/02 2,370 2,395 2,360 2,366 1,963,700
2010/07/30 2,401 2,404 2,373 2,373 2,448,200
2010/07/29 2,408 2,415 2,401 2,407 1,687,000
2010/07/28 2,414 2,418 2,405 2,416 1,823,700
2010/07/27 2,406 2,417 2,400 2,407 2,154,100
2010/07/26 2,413 2,419 2,399 2,401 1,922,100
2010/07/23 2,428 2,434 2,401 2,420 3,102,000
2010/07/22 2,416 2,447 2,406 2,431 4,002,500
2010/07/21 2,399 2,420 2,390 2,408 2,351,900
2010/07/20 2,368 2,406 2,359 2,396 3,188,200
2010/07/16 2,365 2,390 2,352 2,379 2,791,200
2010/07/15 2,402 2,411 2,368 2,368 2,178,000
2010/07/14 2,420 2,436 2,395 2,416 2,102,000
2010/07/13 2,407 2,414 2,393 2,395 2,035,800
2010/07/12 2,437 2,442 2,413 2,413 1,439,100
2010/07/09 2,455 2,455 2,438 2,445 2,453,400
2010/07/08 2,440 2,450 2,431 2,450 2,538,400
2010/07/07 2,414 2,434 2,401 2,434 2,133,900
2010/07/06 2,389 2,414 2,380 2,414 1,995,600
2010/07/05 2,400 2,413 2,385 2,402 1,807,000
2010/07/02 2,404 2,405 2,375 2,399 2,111,300
2010/07/01 2,381 2,414 2,381 2,407 2,121,800
2010/06/30 2,405 2,432 2,405 2,411 3,711,800
2010/06/29 2,443 2,443 2,423 2,441 2,359,400
2010/06/28 2,446 2,446 2,428 2,443 2,086,700
2010/06/25 2,414 2,432 2,402 2,431 2,357,100
2010/06/24 2,430 2,447 2,425 2,425 1,764,600
2010/06/23 2,432 2,449 2,426 2,432 3,123,200
2010/06/22 2,432 2,444 2,416 2,431 2,436,100
2010/06/21 2,440 2,455 2,419 2,428 2,952,000
2010/06/18 2,436 2,456 2,435 2,449 2,692,800
2010/06/17 2,441 2,448 2,431 2,432 1,791,100
2010/06/16 2,435 2,443 2,424 2,442 1,859,000
2010/06/15 2,422 2,436 2,412 2,425 2,362,200
2010/06/14 2,419 2,427 2,410 2,422 2,336,400
2010/06/11 2,402 2,412 2,389 2,408 4,244,900
2010/06/10 2,390 2,415 2,390 2,401 2,199,600
2010/06/09 2,377 2,405 2,355 2,396 3,005,200
2010/06/08 2,406 2,406 2,340 2,398 3,924,100
2010/06/07 2,388 2,390 2,364 2,376 3,701,400
2010/06/04 2,388 2,394 2,367 2,387 2,498,200
2010/06/03 2,374 2,387 2,364 2,387 2,623,900
2010/06/02 2,352 2,393 2,346 2,374 4,607,100
2010/06/01 2,305 2,360 2,272 2,353 6,095,800
2010/05/31 2,246 2,278 2,237 2,257 4,055,600
2010/05/28 2,257 2,277 2,237 2,254 4,512,500
2010/05/27 2,256 2,266 2,230 2,240 3,801,100
2010/05/26 2,267 2,294 2,252 2,259 4,427,700
2010/05/25 2,250 2,277 2,241 2,277 4,110,600
2010/05/24 2,277 2,298 2,250 2,261 3,691,100
2010/05/21 2,320 2,329 2,266 2,277 5,942,600
2010/05/20 2,306 2,323 2,296 2,320 3,584,100
2010/05/19 2,320 2,339 2,309 2,319 2,862,300
2010/05/18 2,316 2,342 2,312 2,325 3,005,500
2010/05/17 2,307 2,339 2,300 2,338 4,242,500
2010/05/14 2,310 2,315 2,300 2,301 3,045,500
2010/05/13 2,310 2,335 2,308 2,318 4,326,800
2010/05/12 2,323 2,343 2,315 2,340 3,923,300
2010/05/11 2,338 2,351 2,323 2,342 3,300,500
2010/05/10 2,290 2,349 2,288 2,346 4,981,700
2010/05/07 2,306 2,333 2,291 2,324 5,774,600
2010/05/06 2,338 2,339 2,309 2,326 4,876,500
2010/04/30 2,358 2,389 2,350 2,357 3,644,500
2010/04/28 2,380 2,385 2,351 2,353 3,603,900
2010/04/27 2,396 2,401 2,385 2,394 2,458,700
2010/04/26 2,393 2,413 2,393 2,413 2,736,000
2010/04/23 2,394 2,408 2,374 2,392 3,064,800
2010/04/22 2,430 2,430 2,392 2,401 4,245,100
2010/04/21 2,446 2,450 2,431 2,444 2,984,400
2010/04/20 2,406 2,442 2,401 2,435 2,749,900
2010/04/19 2,426 2,430 2,409 2,409 2,801,300
2010/04/16 2,420 2,431 2,416 2,424 2,384,300
2010/04/15 2,428 2,435 2,422 2,431 2,615,800
2010/04/14 2,440 2,450 2,419 2,419 3,055,400
2010/04/13 2,440 2,440 2,421 2,440 1,938,500
2010/04/12 2,457 2,457 2,441 2,441 1,771,500
2010/04/09 2,437 2,445 2,435 2,439 1,684,200
2010/04/08 2,435 2,447 2,435 2,443 1,982,900
2010/04/07 2,455 2,462 2,440 2,446 2,451,500
2010/04/06 2,431 2,458 2,430 2,447 2,542,800
2010/04/05 2,460 2,464 2,432 2,442 2,282,800
2010/04/02 2,494 2,494 2,461 2,468 2,123,700
2010/04/01 2,499 2,499 2,466 2,477 2,635,300
2010/03/31 2,470 2,500 2,466 2,492 4,861,600
2010/03/30 2,430 2,465 2,420 2,461 3,083,400
2010/03/29 2,431 2,439 2,405 2,419 2,465,100
2010/03/26 2,449 2,462 2,435 2,462 3,675,500
2010/03/25 2,462 2,476 2,431 2,435 3,440,600
2010/03/24 2,458 2,468 2,437 2,448 2,416,200
2010/03/23 2,452 2,473 2,450 2,463 2,458,000
2010/03/19 2,459 2,468 2,445 2,468 2,529,900
2010/03/18 2,448 2,455 2,436 2,455 2,233,700
2010/03/17 2,459 2,459 2,438 2,449 2,479,800
2010/03/16 2,442 2,458 2,436 2,440 1,420,600
2010/03/15 2,439 2,454 2,430 2,441 2,254,100
2010/03/12 2,421 2,432 2,420 2,425 3,669,100
2010/03/11 2,438 2,438 2,419 2,430 2,112,200
2010/03/10 2,443 2,452 2,420 2,420 3,134,100
2010/03/09 2,447 2,458 2,441 2,441 2,053,100
2010/03/08 2,467 2,469 2,442 2,455 3,290,800
2010/03/05 2,483 2,495 2,461 2,467 2,898,700
2010/03/04 2,490 2,495 2,470 2,482 2,221,400
2010/03/03 2,465 2,489 2,462 2,489 2,757,100
2010/03/02 2,456 2,468 2,449 2,465 1,853,000
2010/03/01 2,441 2,469 2,441 2,456 2,046,000
2010/02/26 2,451 2,485 2,435 2,439 3,212,300
2010/02/25 2,440 2,476 2,436 2,460 2,585,000
2010/02/24 2,451 2,466 2,435 2,460 2,851,700
2010/02/23 2,465 2,491 2,462 2,486 1,995,100
2010/02/22 2,450 2,500 2,444 2,479 3,557,700
2010/02/19 2,438 2,445 2,413 2,419 2,903,400
2010/02/18 2,467 2,479 2,440 2,455 1,968,800
2010/02/17 2,475 2,493 2,470 2,482 1,808,800
2010/02/16 2,445 2,460 2,437 2,456 1,366,600
2010/02/15 2,440 2,461 2,426 2,438 1,461,300
2010/02/12 2,450 2,454 2,440 2,449 2,714,800
2010/02/10 2,401 2,438 2,397 2,430 2,555,700
2010/02/09 2,411 2,415 2,392 2,397 3,013,900
2010/02/08 2,450 2,450 2,430 2,436 2,286,200
2010/02/05 2,450 2,470 2,431 2,431 3,218,700
2010/02/04 2,433 2,483 2,432 2,476 3,293,800
2010/02/03 2,410 2,447 2,410 2,432 2,363,400
2010/02/02 2,406 2,416 2,392 2,416 2,406,100
2010/02/01 2,445 2,453 2,404 2,408 3,309,600
2010/01/29 2,457 2,464 2,431 2,435 3,072,800
2010/01/28 2,445 2,450 2,427 2,435 2,097,300
2010/01/27 2,422 2,472 2,421 2,443 2,675,800
2010/01/26 2,441 2,457 2,422 2,422 2,591,500
2010/01/25 2,489 2,504 2,463 2,466 2,227,300
2010/01/22 2,497 2,500 2,453 2,488 3,422,700
2010/01/21 2,491 2,498 2,476 2,496 2,884,600
2010/01/20 2,490 2,496 2,484 2,490 2,915,600
2010/01/19 2,451 2,473 2,440 2,473 1,801,700
2010/01/18 2,470 2,494 2,460 2,465 2,472,300
2010/01/15 2,490 2,490 2,455 2,470 2,528,200
2010/01/14 2,470 2,485 2,461 2,484 3,462,200
2010/01/13 2,450 2,468 2,437 2,440 2,662,300
2010/01/12 2,430 2,455 2,430 2,445 2,720,000
2010/01/08 2,430 2,445 2,414 2,440 3,332,700
2010/01/07 2,396 2,425 2,390 2,424 2,893,100
2010/01/06 2,374 2,397 2,371 2,390 2,713,500
2010/01/05 2,380 2,385 2,360 2,375 2,103,600
2010/01/04 2,336 2,375 2,335 2,355 1,127,800

このページの先頭へ