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
2017/12/29 445 449 445 446 7,395,700
2017/12/28 443 445 443 445 3,736,800
2017/12/27 439 445 438 443 4,444,300
2017/12/26 441 442 437 439 5,550,400
2017/12/25 443 444 439 441 6,986,400
2017/12/22 446 447 443 444 7,075,300
2017/12/21 444 446 442 446 6,743,800
2017/12/20 447 449 446 446 5,317,600
2017/12/19 448 452 446 450 8,504,600
2017/12/18 447 448 445 447 5,148,300
2017/12/15 450 450 442 445 12,753,600
2017/12/14 455 457 452 452 10,252,800
2017/12/13 457 460 454 457 12,414,700
2017/12/12 455 460 454 457 9,075,700
2017/12/11 455 457 453 455 7,209,200
2017/12/08 451 455 450 455 11,806,600
2017/12/07 451 454 449 453 8,330,400
2017/12/06 452 456 449 451 9,982,000
2017/12/05 447 458 446 454 8,010,200
2017/12/04 452 453 446 447 6,644,500
2017/12/01 453 454 445 448 7,369,800
2017/11/30 444 453 442 450 11,154,500
2017/11/29 440 446 439 445 6,269,100
2017/11/28 439 443 437 440 6,462,700
2017/11/27 438 440 435 437 6,730,200
2017/11/24 438 442 435 439 6,855,300
2017/11/22 438 440 433 439 10,199,600
2017/11/21 439 439 435 436 7,807,200
2017/11/20 437 437 434 436 6,460,900
2017/11/17 446 446 436 438 11,164,100
2017/11/16 444 446 441 441 9,304,900
2017/11/15 449 451 440 442 13,157,600
2017/11/14 452 454 449 451 7,790,900
2017/11/13 460 461 451 451 8,766,400
2017/11/10 465 467 458 459 13,129,900
2017/11/09 472 486 465 469 24,208,700
2017/11/08 470 474 468 474 8,586,500
2017/11/07 469 474 464 473 11,866,500
2017/11/06 468 472 467 469 9,179,600
2017/11/02 468 470 462 468 8,719,800
2017/11/01 462 470 462 467 8,058,000
2017/10/31 463 464 460 464 6,140,900
2017/10/30 463 466 462 465 10,973,300
2017/10/27 465 468 462 467 7,058,700
2017/10/26 466 467 463 466 4,271,100
2017/10/25 471 471 465 466 8,256,100
2017/10/24 466 471 465 470 10,814,700
2017/10/23 470 470 464 466 6,115,800
2017/10/20 467 468 464 466 6,829,200
2017/10/19 469 470 464 467 5,125,500
2017/10/18 466 467 464 467 5,112,600
2017/10/17 470 471 465 468 6,962,700
2017/10/16 468 472 466 468 9,321,300
2017/10/13 463 467 462 465 8,583,800
2017/10/12 457 468 456 466 10,369,900
2017/10/11 458 458 453 456 7,432,500
2017/10/10 462 464 456 460 9,207,400
2017/10/06 468 470 462 464 6,557,100
2017/10/05 465 474 464 465 14,379,200
2017/10/04 463 475 459 461 18,918,900
2017/10/03 455 462 454 461 9,885,500
2017/10/02 456 456 452 453 5,439,500
2017/09/29 457 457 451 454 6,425,400
2017/09/28 468 468 448 456 15,473,500
2017/09/27 470 474 464 465 7,449,400
2017/09/26 463 472 463 468 7,557,900
2017/09/25 466 467 462 465 6,660,800
2017/09/22 462 464 459 464 6,255,600
2017/09/21 459 466 459 461 11,273,800
2017/09/20 456 457 454 456 5,006,900
2017/09/19 457 459 455 458 7,177,500
2017/09/15 457 460 451 451 9,304,100
2017/09/14 461 467 460 460 8,676,100
2017/09/13 458 463 455 461 6,303,700
2017/09/12 464 465 454 457 7,664,000
2017/09/11 458 462 456 458 9,160,500
2017/09/08 449 459 447 448 15,867,400
2017/09/07 441 450 441 447 10,518,900
2017/09/06 433 436 431 435 5,415,800
2017/09/05 442 443 437 438 5,993,100
2017/09/04 455 457 442 444 7,258,100
2017/09/01 448 451 444 450 6,247,300
2017/08/31 443 448 443 445 5,996,400
2017/08/30 443 444 438 441 4,393,500
2017/08/29 437 441 437 441 4,090,600
2017/08/28 443 445 436 441 5,418,600
2017/08/25 443 445 440 441 6,483,100
2017/08/24 447 449 445 445 5,117,400
2017/08/23 455 456 448 449 4,685,800
2017/08/22 451 456 450 453 4,998,100
2017/08/21 448 454 448 449 5,029,500
2017/08/18 447 449 445 447 6,781,000
2017/08/17 452 454 450 452 4,684,300
2017/08/16 453 455 451 453 5,282,100
2017/08/15 457 459 452 452 5,389,200
2017/08/14 451 454 445 453 9,146,200
2017/08/10 460 461 456 456 5,018,700
2017/08/09 464 466 458 462 10,051,900
2017/08/08 475 475 466 467 6,861,500
2017/08/07 479 484 474 474 7,889,600
2017/08/04 477 479 475 475 4,469,000
2017/08/03 483 488 480 480 13,701,800
2017/08/02 475 480 474 478 10,181,700
2017/08/01 466 477 465 471 14,879,300
2017/07/31 462 470 460 468 10,382,600
2017/07/28 460 464 460 464 3,328,400
2017/07/27 458 465 458 460 6,363,900
2017/07/26 458 459 457 458 3,230,300
2017/07/25 459 460 457 458 4,316,300
2017/07/24 460 461 458 460 4,093,900
2017/07/21 464 464 460 461 3,210,400
2017/07/20 463 464 459 463 4,750,500
2017/07/19 460 463 458 462 3,976,600
2017/07/18 465 467 459 461 6,151,200
2017/07/14 463 467 463 464 5,345,000
2017/07/13 472 473 461 462 10,887,500
2017/07/12 462 473 461 471 19,563,900
2017/07/11 459 462 458 461 4,836,900
2017/07/10 459 463 458 460 5,461,200
2017/07/07 460 464 459 460 5,465,900
2017/07/06 461 464 459 461 4,319,700
2017/07/05 459 462 457 461 7,350,600
2017/07/04 463 465 459 460 5,678,400
2017/07/03 465 466 460 464 5,507,000
2017/06/30 462 463 458 463 8,688,700
2017/06/29 464 466 461 463 7,705,100
2017/06/28 458 466 458 462 6,874,600
2017/06/27 464 464 458 459 7,036,300
2017/06/26 461 463 460 462 3,245,000
2017/06/23 458 462 457 461 5,211,100
2017/06/22 461 461 457 457 6,198,600
2017/06/21 463 464 458 460 8,169,400
2017/06/20 469 471 466 466 10,501,700
2017/06/19 460 468 460 464 12,574,000
2017/06/16 457 461 455 459 8,768,300
2017/06/15 457 459 452 456 9,351,000
2017/06/14 458 461 457 459 7,153,400
2017/06/13 453 460 452 457 8,313,000
2017/06/12 452 458 451 455 5,767,800
2017/06/09 450 455 450 454 8,371,700
2017/06/08 460 463 453 453 9,347,800
2017/06/07 453 460 452 458 6,739,500
2017/06/06 460 460 455 456 7,122,700
2017/06/05 461 463 456 459 8,765,500
2017/06/02 464 468 460 466 9,479,800
2017/06/01 455 463 454 460 8,101,700
2017/05/31 456 456 450 454 10,732,900
2017/05/30 459 461 457 458 7,929,200
2017/05/29 462 463 459 462 4,878,600
2017/05/26 471 472 462 463 8,270,200
2017/05/25 459 468 457 467 9,972,100
2017/05/24 462 463 459 461 6,215,800
2017/05/23 465 465 457 459 8,405,000
2017/05/22 464 469 461 466 11,781,100
2017/05/19 460 460 451 459 9,196,200
2017/05/18 457 462 457 459 7,068,200
2017/05/17 461 465 458 465 7,158,400
2017/05/16 470 470 459 463 8,666,700
2017/05/15 467 471 458 464 14,770,200
2017/05/12 470 489 469 474 42,567,600
2017/05/11 457 466 454 464 19,694,500
2017/05/10 462 465 457 460 20,379,500
2017/05/09 452 468 450 462 32,917,500
2017/05/08 448 454 446 450 19,617,100
2017/05/02 438 446 437 441 14,043,500
2017/05/01 432 437 430 436 7,094,100
2017/04/28 430 436 429 433 6,283,800
2017/04/27 436 439 431 433 10,357,800
2017/04/26 444 445 440 443 10,677,400
2017/04/25 437 443 434 441 12,590,900
2017/04/24 435 437 433 434 11,774,300
2017/04/21 429 433 424 431 11,727,800
2017/04/20 427 433 420 422 14,905,700
2017/04/19 419 423 416 423 11,501,700
2017/04/18 419 419 415 418 8,509,500
2017/04/17 400 414 400 414 12,332,000
2017/04/14 407 411 401 405 12,907,000
2017/04/13 410 415 408 415 12,975,500
2017/04/12 415 417 411 412 10,451,500
2017/04/11 418 420 415 419 8,144,300
2017/04/10 427 428 419 422 8,462,500
2017/04/07 430 431 423 424 13,262,000
2017/04/06 436 437 425 428 11,738,600
2017/04/05 434 438 431 437 8,407,500
2017/04/04 438 439 430 433 11,227,400
2017/04/03 438 441 434 438 11,043,400
2017/03/31 444 446 436 436 18,043,000
2017/03/30 440 450 436 440 21,978,300
2017/03/29 431 454 430 442 53,135,500
2017/03/28 419 431 419 424 21,374,300
2017/03/27 423 424 415 417 9,684,400
2017/03/24 416 426 415 425 9,812,200
2017/03/23 416 420 414 417 9,049,600
2017/03/22 418 421 413 414 13,429,400
2017/03/21 419 423 416 417 9,201,600
2017/03/17 424 425 418 420 15,484,600
2017/03/16 428 430 425 426 7,059,100
2017/03/15 434 434 427 428 6,380,400
2017/03/14 436 437 433 435 3,957,500
2017/03/13 431 437 430 436 8,137,500
2017/03/10 431 432 427 428 10,977,100
2017/03/09 430 430 424 428 8,631,800
2017/03/08 428 432 427 430 7,328,800
2017/03/07 431 433 428 429 6,270,900
2017/03/06 432 433 429 431 5,192,100
2017/03/03 435 435 431 433 6,066,800
2017/03/02 442 443 434 435 9,081,800
2017/03/01 434 434 430 431 7,325,000
2017/02/28 432 437 431 432 9,009,200
2017/02/27 432 432 425 429 5,850,400
2017/02/24 432 437 431 435 8,700,400
2017/02/23 437 438 428 433 9,682,000
2017/02/22 445 446 438 441 13,929,100
2017/02/21 434 442 433 440 11,333,100
2017/02/20 425 434 424 433 9,519,100
2017/02/17 421 427 421 423 7,360,800
2017/02/16 430 431 421 424 6,253,100
2017/02/15 434 434 429 429 4,964,100
2017/02/14 435 436 430 430 5,978,400
2017/02/13 438 439 430 432 7,244,500
2017/02/10 430 434 428 433 9,749,600
2017/02/09 428 429 421 424 6,827,200
2017/02/08 422 430 422 427 7,469,600
2017/02/07 416 427 415 423 12,038,800
2017/02/06 428 429 416 419 11,681,300
2017/02/03 428 429 422 425 10,241,800
2017/02/02 439 439 427 429 10,227,400
2017/02/01 433 443 433 439 11,376,100
2017/01/31 435 435 430 433 11,438,300
2017/01/30 444 445 438 440 15,528,200
2017/01/27 448 450 442 448 9,192,000
2017/01/26 450 454 445 446 12,110,000
2017/01/25 451 456 442 445 12,826,600
2017/01/24 452 454 444 447 14,236,900
2017/01/23 461 462 455 458 7,570,000
2017/01/20 468 469 461 465 10,267,000
2017/01/19 477 484 466 467 21,382,200
2017/01/18 451 461 451 461 11,317,300
2017/01/17 464 466 455 456 14,787,200
2017/01/16 469 474 462 467 13,764,400
2017/01/13 465 475 465 472 16,150,800
2017/01/12 475 478 464 470 14,899,000
2017/01/11 473 487 473 477 14,412,500
2017/01/10 478 481 472 474 11,729,700
2017/01/06 480 484 477 479 11,575,700
2017/01/05 490 493 482 487 16,790,900
2017/01/04 482 506 480 493 30,599,500

このページの先頭へ