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
2011/12/30 181 187 175 183 62,351,900
2011/12/29 190 192 178 182 75,755,300
2011/12/28 200 200 176 186 140,446,200
2011/12/27 210 214 207 211 30,379,700
2011/12/26 218 220 211 213 34,812,000
2011/12/22 210 228 205 222 108,829,100
2011/12/21 236 237 205 211 117,842,100
2011/12/20 230 238 230 234 28,259,200
2011/12/19 226 235 225 230 27,465,200
2011/12/16 225 235 223 229 38,275,000
2011/12/15 233 233 221 226 39,935,200
2011/12/14 235 238 232 233 21,032,600
2011/12/13 233 243 223 235 81,014,500
2011/12/12 246 249 230 236 54,323,200
2011/12/09 243 254 241 247 60,683,300
2011/12/08 268 269 229 244 145,357,900
2011/12/07 276 278 272 275 17,814,800
2011/12/06 283 290 272 277 40,205,400
2011/12/05 283 286 280 282 12,866,000
2011/12/02 286 286 280 283 12,372,000
2011/12/01 287 289 283 284 13,782,200
2011/11/30 284 295 280 284 36,067,500
2011/11/29 283 286 279 280 17,707,300
2011/11/28 282 287 279 280 14,346,100
2011/11/25 270 292 269 282 37,992,800
2011/11/24 278 280 271 271 17,960,700
2011/11/22 273 285 264 281 36,066,400
2011/11/21 291 293 275 275 33,017,500
2011/11/18 290 299 288 292 24,125,700
2011/11/17 292 294 288 289 18,189,200
2011/11/16 302 304 293 294 23,858,000
2011/11/15 304 308 300 301 19,774,300
2011/11/14 297 311 295 304 50,249,900
2011/11/11 291 296 285 291 23,652,000
2011/11/10 291 296 287 290 24,624,400
2011/11/09 300 305 295 299 31,524,300
2011/11/08 317 322 293 294 64,502,700
2011/11/07 299 323 296 319 103,747,600
2011/11/04 310 313 297 300 54,529,900
2011/11/02 295 309 289 302 69,009,500
2011/11/01 286 310 281 310 73,165,700
2011/10/31 295 297 282 286 43,025,300
2011/10/28 312 316 288 298 69,187,000
2011/10/27 311 319 305 306 50,042,200
2011/10/26 327 328 301 320 98,156,900
2011/10/25 297 319 296 315 106,707,900
2011/10/24 264 290 263 284 98,016,300
2011/10/21 280 297 259 263 200,373,000
2011/10/20 215 292 213 292 192,607,700
2011/10/19 215 216 214 215 11,353,200
2011/10/18 216 218 213 216 19,664,600
2011/10/17 220 225 216 218 26,317,000
2011/10/14 218 220 215 219 23,758,000
2011/10/13 217 221 211 217 38,987,100
2011/10/12 225 226 212 215 56,548,100
2011/10/11 229 231 223 228 51,008,200
2011/10/07 225 232 214 220 76,053,300
2011/10/06 211 228 206 211 95,993,300
2011/10/05 228 229 200 203 100,503,900
2011/10/04 233 236 228 230 46,305,500
2011/10/03 245 254 233 239 64,484,500
2011/09/30 237 249 231 240 73,157,800
2011/09/29 252 253 221 233 142,949,700
2011/09/28 244 265 234 263 108,255,400
2011/09/27 260 268 214 243 150,748,100
2011/09/26 293 300 253 259 67,896,600
2011/09/22 305 310 296 299 55,198,200
2011/09/21 305 324 296 308 112,676,300
2011/09/20 328 332 305 308 73,146,700
2011/09/16 350 353 334 335 49,798,500
2011/09/15 361 374 351 356 36,076,800
2011/09/14 354 364 332 362 90,556,600
2011/09/13 376 384 355 356 38,163,200
2011/09/12 389 392 375 376 24,312,100
2011/09/09 395 398 392 394 13,632,900
2011/09/08 396 401 391 396 24,038,100
2011/09/07 385 395 382 390 26,399,500
2011/09/06 377 407 376 384 83,127,100
2011/09/05 384 385 378 379 16,886,800
2011/09/02 387 391 376 386 33,593,700
2011/09/01 390 393 383 387 24,771,900
2011/08/31 384 397 384 386 31,403,300
2011/08/30 394 402 385 389 34,210,000
2011/08/29 415 416 381 395 76,467,500
2011/08/26 373 400 352 400 119,012,000
2011/08/25 385 395 364 368 77,472,000
2011/08/24 419 420 376 386 99,675,900
2011/08/23 434 437 417 418 55,298,000
2011/08/22 428 439 423 427 62,658,200
2011/08/19 424 433 420 426 34,548,700
2011/08/18 427 443 427 430 43,385,700
2011/08/17 421 438 411 431 62,128,800
2011/08/16 442 443 421 425 36,957,800
2011/08/15 438 443 432 439 28,618,300
2011/08/12 456 458 428 434 68,313,200
2011/08/11 430 450 427 438 92,607,300
2011/08/10 412 449 405 449 133,535,200
2011/08/09 376 393 335 389 114,429,900
2011/08/08 411 423 387 389 71,292,000
2011/08/05 386 419 385 410 72,546,800
2011/08/04 436 446 410 410 64,423,800
2011/08/03 442 458 435 435 95,534,300
2011/08/02 431 452 425 450 87,005,600
2011/08/01 432 451 426 447 78,759,200
2011/07/29 458 462 421 425 85,075,300
2011/07/28 399 457 381 452 233,675,500
2011/07/27 485 490 426 431 169,924,900
2011/07/26 530 540 510 512 88,986,100
2011/07/25 553 556 495 535 171,168,600
2011/07/22 640 643 535 543 220,283,700
2011/07/21 519 597 518 590 276,714,500
2011/07/20 487 509 484 509 119,744,500
2011/07/19 470 483 467 479 68,225,100
2011/07/15 475 478 466 477 91,916,800
2011/07/14 466 468 455 465 99,849,300
2011/07/13 436 454 431 448 80,989,700
2011/07/12 458 476 423 439 204,139,600
2011/07/11 416 449 413 441 163,836,900
2011/07/08 408 420 405 411 85,845,800
2011/07/07 410 418 398 403 75,890,400
2011/07/06 400 423 398 417 111,193,800
2011/07/05 409 442 402 413 266,380,100
2011/07/04 330 394 326 393 203,501,100
2011/07/01 328 331 325 328 31,926,400
2011/06/30 330 332 323 326 44,176,300
2011/06/29 328 335 320 325 99,267,000
2011/06/28 317 326 308 316 106,736,900
2011/06/27 322 334 313 316 120,430,500
2011/06/24 289 322 278 308 187,089,800
2011/06/23 310 310 292 293 78,985,800
2011/06/22 307 314 303 306 74,656,700
2011/06/21 311 318 304 305 104,967,700
2011/06/20 290 327 285 314 204,065,700
2011/06/17 318 319 275 302 221,289,000
2011/06/16 313 344 306 320 222,697,900
2011/06/15 305 329 273 329 352,855,600
2011/06/14 208 249 206 249 271,966,000
2011/06/13 182 200 178 199 148,873,800
2011/06/10 205 205 183 190 187,090,400
2011/06/09 182 199 148 192 401,009,000
2011/06/08 209 210 194 200 130,178,700
2011/06/07 226 228 208 216 150,309,000
2011/06/06 274 274 206 207 218,703,300
2011/06/03 294 300 284 286 56,259,900
2011/06/02 293 314 282 305 118,137,700
2011/06/01 319 320 293 299 71,005,900
2011/05/31 318 326 311 317 54,516,700
2011/05/30 324 332 318 326 37,272,600
2011/05/27 317 326 314 321 40,334,000
2011/05/26 314 328 308 322 64,193,600
2011/05/25 335 338 311 315 53,390,300
2011/05/24 330 343 325 333 48,747,400
2011/05/23 343 359 330 334 78,106,400
2011/05/20 346 369 326 367 114,956,000
2011/05/19 382 384 356 358 63,486,400
2011/05/18 400 402 382 389 58,148,900
2011/05/17 404 411 355 380 103,905,700
2011/05/16 425 435 417 420 43,880,400
2011/05/13 456 478 438 453 98,380,900
2011/05/12 509 512 472 479 86,468,500
2011/05/11 510 525 497 525 105,478,900
2011/05/10 490 493 474 484 43,289,900
2011/05/09 471 483 465 469 49,283,700
2011/05/06 432 490 428 455 98,330,200
2011/05/02 435 437 425 426 22,590,700
2011/04/28 420 428 414 425 31,547,100
2011/04/27 424 430 407 412 35,586,800
2011/04/26 432 446 424 426 34,154,400
2011/04/25 399 450 397 438 88,280,300
2011/04/22 407 409 394 404 52,900,500
2011/04/21 437 440 421 423 36,510,700
2011/04/20 453 456 438 445 37,441,500
2011/04/19 452 457 428 447 63,788,000
2011/04/18 481 484 463 467 55,208,600
2011/04/15 508 508 456 469 106,461,400
2011/04/14 505 517 496 500 80,896,500
2011/04/13 515 524 485 502 171,862,100
2011/04/12 466 539 440 450 253,491,700
2011/04/11 460 500 445 500 218,043,900
2011/04/08 336 420 329 420 228,697,000
2011/04/07 345 355 327 340 151,948,900
2011/04/06 354 396 292 337 303,121,900
2011/04/05 418 419 362 362 209,937,100
2011/04/04 457 464 434 442 124,950,900
2011/04/01 495 506 399 449 203,605,600
2011/03/31 521 524 461 466 188,630,000
2011/03/30 496 528 466 466 160,156,700
2011/03/29 566 566 566 566 6,347,200
2011/03/28 747 762 696 696 120,226,700
2011/03/25 872 888 813 846 104,764,800
2011/03/24 990 1,012 860 902 117,950,700
2011/03/23 1,060 1,175 1,005 1,049 132,835,300
2011/03/22 1,098 1,098 1,060 1,098 52,775,000
2011/03/18 886 948 876 948 113,368,000
2011/03/17 741 860 715 798 181,489,400
2011/03/16 921 921 921 921 6,251,000
2011/03/15 1,221 1,221 1,221 1,221 2,125,400
2011/03/14 1,621 1,621 1,621 1,621 1,775,800
2011/03/11 2,149 2,150 2,112 2,121 7,070,500
2011/03/10 2,151 2,163 2,142 2,153 3,984,000
2011/03/09 2,135 2,152 2,133 2,143 3,468,900
2011/03/08 2,135 2,146 2,128 2,128 2,940,000
2011/03/07 2,125 2,132 2,110 2,128 3,468,200
2011/03/04 2,134 2,135 2,112 2,115 2,655,600
2011/03/03 2,107 2,124 2,104 2,112 2,547,100
2011/03/02 2,120 2,134 2,104 2,110 4,032,900
2011/03/01 2,124 2,153 2,120 2,130 4,146,800
2011/02/28 2,117 2,132 2,100 2,114 7,161,500
2011/02/25 2,117 2,137 2,105 2,133 5,555,800
2011/02/24 2,166 2,174 2,139 2,141 5,260,200
2011/02/23 2,156 2,197 2,155 2,176 8,882,300
2011/02/22 2,155 2,170 2,154 2,161 4,826,100
2011/02/21 2,164 2,168 2,152 2,160 3,200,700
2011/02/18 2,152 2,190 2,151 2,158 5,972,400
2011/02/17 2,117 2,164 2,112 2,155 6,738,300
2011/02/16 2,097 2,117 2,095 2,105 4,583,400
2011/02/15 2,092 2,095 2,088 2,094 2,251,100
2011/02/14 2,090 2,095 2,084 2,086 2,929,700
2011/02/10 2,079 2,099 2,078 2,083 4,567,000
2011/02/09 2,065 2,092 2,065 2,090 6,280,700
2011/02/08 2,064 2,068 2,055 2,055 3,729,600
2011/02/07 2,039 2,064 2,037 2,064 5,029,900
2011/02/04 2,036 2,047 2,035 2,035 3,102,200
2011/02/03 2,020 2,031 2,015 2,030 2,895,000
2011/02/02 2,015 2,028 2,011 2,013 4,148,500
2011/02/01 2,008 2,018 2,000 2,011 3,356,700
2011/01/31 1,997 2,018 1,995 1,995 4,182,200
2011/01/28 2,025 2,026 1,996 2,001 5,117,200
2011/01/27 2,024 2,037 2,016 2,020 4,302,100
2011/01/26 2,049 2,054 2,029 2,029 4,927,600
2011/01/25 2,015 2,044 2,013 2,037 6,206,200
2011/01/24 2,011 2,023 2,002 2,016 5,375,400
2011/01/21 1,983 2,036 1,981 2,004 15,640,000
2011/01/20 1,975 1,985 1,975 1,977 5,333,100
2011/01/19 1,983 1,992 1,972 1,972 4,943,100
2011/01/18 1,975 1,992 1,974 1,988 5,395,700
2011/01/17 1,976 1,978 1,971 1,972 4,218,900
2011/01/14 1,978 1,979 1,973 1,973 3,961,100
2011/01/13 1,977 1,980 1,973 1,977 4,561,300
2011/01/12 1,975 1,979 1,972 1,977 4,514,500
2011/01/11 1,981 1,982 1,972 1,975 4,202,600
2011/01/07 1,989 1,989 1,980 1,981 4,526,400
2011/01/06 1,986 1,991 1,982 1,988 3,540,200
2011/01/05 1,988 1,988 1,982 1,987 2,588,600
2011/01/04 1,994 1,995 1,983 1,986 3,662,600

このページの先頭へ