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 |
---|---|---|---|---|---|
2018/12/28 | 665 | 670 | 646 | 653 | 12,958,400 |
2018/12/27 | 666 | 674 | 656 | 668 | 12,962,600 |
2018/12/26 | 650 | 667 | 634 | 644 | 12,998,400 |
2018/12/25 | 639 | 652 | 627 | 646 | 18,708,100 |
2018/12/21 | 700 | 701 | 668 | 669 | 23,832,800 |
2018/12/20 | 709 | 733 | 693 | 703 | 21,289,700 |
2018/12/19 | 735 | 739 | 702 | 716 | 21,236,200 |
2018/12/18 | 755 | 758 | 727 | 733 | 25,202,600 |
2018/12/17 | 750 | 767 | 745 | 763 | 22,386,800 |
2018/12/14 | 727 | 745 | 726 | 741 | 20,770,000 |
2018/12/13 | 742 | 755 | 729 | 735 | 26,258,900 |
2018/12/12 | 690 | 739 | 687 | 739 | 41,615,000 |
2018/12/11 | 685 | 695 | 682 | 685 | 11,777,600 |
2018/12/10 | 686 | 697 | 681 | 688 | 13,908,000 |
2018/12/07 | 684 | 693 | 674 | 693 | 14,990,100 |
2018/12/06 | 670 | 678 | 667 | 675 | 10,724,900 |
2018/12/05 | 656 | 682 | 655 | 675 | 14,437,600 |
2018/12/04 | 690 | 692 | 661 | 663 | 19,407,900 |
2018/12/03 | 696 | 699 | 687 | 693 | 11,368,000 |
2018/11/30 | 695 | 700 | 681 | 689 | 23,082,200 |
2018/11/29 | 684 | 693 | 679 | 689 | 17,319,100 |
2018/11/28 | 670 | 686 | 667 | 682 | 15,271,800 |
2018/11/27 | 661 | 674 | 653 | 674 | 11,490,400 |
2018/11/26 | 667 | 680 | 661 | 664 | 11,033,900 |
2018/11/22 | 663 | 669 | 653 | 668 | 8,875,300 |
2018/11/21 | 671 | 681 | 649 | 664 | 21,671,000 |
2018/11/20 | 633 | 664 | 632 | 662 | 18,859,100 |
2018/11/19 | 648 | 651 | 636 | 640 | 9,371,500 |
2018/11/16 | 647 | 656 | 634 | 641 | 18,892,200 |
2018/11/15 | 638 | 649 | 626 | 647 | 18,158,600 |
2018/11/14 | 597 | 631 | 595 | 630 | 29,661,000 |
2018/11/13 | 594 | 601 | 583 | 590 | 12,630,400 |
2018/11/12 | 600 | 603 | 594 | 598 | 11,627,700 |
2018/11/09 | 586 | 605 | 585 | 593 | 26,551,500 |
2018/11/08 | 572 | 584 | 572 | 584 | 11,658,000 |
2018/11/07 | 573 | 579 | 565 | 568 | 9,026,700 |
2018/11/06 | 576 | 581 | 575 | 576 | 7,499,900 |
2018/11/05 | 561 | 574 | 554 | 570 | 11,074,200 |
2018/11/02 | 573 | 574 | 564 | 567 | 13,708,300 |
2018/11/01 | 578 | 583 | 574 | 578 | 10,219,000 |
2018/10/31 | 571 | 578 | 561 | 578 | 12,162,500 |
2018/10/30 | 583 | 588 | 573 | 578 | 11,451,700 |
2018/10/29 | 576 | 587 | 575 | 583 | 12,431,800 |
2018/10/26 | 577 | 577 | 566 | 572 | 14,156,800 |
2018/10/25 | 568 | 579 | 561 | 572 | 12,722,400 |
2018/10/24 | 577 | 581 | 573 | 575 | 11,744,700 |
2018/10/23 | 582 | 583 | 572 | 576 | 15,086,300 |
2018/10/22 | 595 | 597 | 587 | 587 | 12,960,200 |
2018/10/19 | 586 | 590 | 579 | 590 | 14,067,100 |
2018/10/18 | 589 | 592 | 582 | 586 | 14,448,700 |
2018/10/17 | 585 | 592 | 578 | 583 | 18,636,200 |
2018/10/16 | 570 | 577 | 569 | 576 | 13,073,000 |
2018/10/15 | 566 | 574 | 563 | 566 | 15,067,300 |
2018/10/12 | 574 | 575 | 557 | 565 | 18,866,300 |
2018/10/11 | 567 | 578 | 565 | 574 | 16,916,700 |
2018/10/10 | 572 | 590 | 571 | 587 | 19,361,900 |
2018/10/09 | 579 | 583 | 564 | 569 | 14,858,600 |
2018/10/05 | 568 | 579 | 566 | 577 | 17,103,000 |
2018/10/04 | 562 | 570 | 560 | 566 | 14,838,500 |
2018/10/03 | 555 | 572 | 555 | 559 | 21,182,400 |
2018/10/02 | 552 | 556 | 549 | 554 | 12,420,800 |
2018/10/01 | 557 | 557 | 547 | 548 | 9,445,000 |
2018/09/28 | 551 | 560 | 547 | 558 | 23,679,400 |
2018/09/27 | 540 | 548 | 539 | 545 | 10,624,000 |
2018/09/26 | 538 | 542 | 535 | 540 | 9,732,500 |
2018/09/25 | 538 | 544 | 537 | 542 | 11,708,700 |
2018/09/21 | 536 | 540 | 532 | 538 | 12,494,000 |
2018/09/20 | 534 | 538 | 530 | 535 | 10,829,600 |
2018/09/19 | 538 | 541 | 533 | 535 | 12,969,900 |
2018/09/18 | 519 | 534 | 517 | 533 | 13,090,500 |
2018/09/14 | 517 | 522 | 513 | 520 | 13,561,800 |
2018/09/13 | 504 | 519 | 504 | 514 | 14,299,700 |
2018/09/12 | 501 | 504 | 498 | 502 | 11,390,300 |
2018/09/11 | 497 | 503 | 495 | 499 | 5,934,900 |
2018/09/10 | 495 | 500 | 493 | 498 | 11,145,600 |
2018/09/07 | 482 | 499 | 481 | 495 | 14,761,400 |
2018/09/06 | 498 | 499 | 486 | 488 | 13,891,000 |
2018/09/05 | 505 | 505 | 496 | 499 | 13,000,800 |
2018/09/04 | 513 | 513 | 504 | 508 | 7,311,800 |
2018/09/03 | 509 | 513 | 505 | 511 | 14,036,300 |
2018/08/31 | 521 | 522 | 513 | 514 | 8,401,000 |
2018/08/30 | 528 | 528 | 522 | 524 | 9,820,300 |
2018/08/29 | 531 | 533 | 524 | 525 | 8,999,800 |
2018/08/28 | 537 | 540 | 529 | 529 | 8,981,900 |
2018/08/27 | 530 | 537 | 530 | 535 | 6,634,400 |
2018/08/24 | 535 | 537 | 528 | 530 | 8,709,300 |
2018/08/23 | 541 | 544 | 530 | 531 | 11,226,300 |
2018/08/22 | 541 | 542 | 537 | 540 | 7,257,900 |
2018/08/21 | 539 | 544 | 536 | 539 | 7,711,200 |
2018/08/20 | 540 | 545 | 537 | 540 | 6,172,800 |
2018/08/17 | 536 | 543 | 532 | 540 | 11,058,900 |
2018/08/16 | 527 | 535 | 522 | 534 | 14,828,700 |
2018/08/15 | 535 | 541 | 525 | 531 | 15,834,900 |
2018/08/14 | 531 | 535 | 530 | 533 | 8,779,200 |
2018/08/13 | 530 | 532 | 522 | 529 | 14,479,100 |
2018/08/10 | 532 | 539 | 527 | 534 | 10,846,700 |
2018/08/09 | 538 | 539 | 527 | 536 | 9,784,800 |
2018/08/08 | 547 | 553 | 537 | 538 | 13,693,200 |
2018/08/07 | 542 | 550 | 538 | 550 | 11,129,700 |
2018/08/06 | 547 | 553 | 545 | 548 | 9,536,700 |
2018/08/03 | 554 | 556 | 542 | 547 | 15,930,600 |
2018/08/02 | 547 | 559 | 544 | 555 | 26,614,300 |
2018/08/01 | 533 | 547 | 531 | 544 | 12,307,300 |
2018/07/31 | 538 | 538 | 527 | 534 | 16,811,200 |
2018/07/30 | 546 | 550 | 533 | 536 | 16,868,200 |
2018/07/27 | 536 | 544 | 531 | 538 | 17,019,700 |
2018/07/26 | 522 | 543 | 520 | 536 | 24,288,000 |
2018/07/25 | 519 | 525 | 517 | 518 | 8,623,400 |
2018/07/24 | 517 | 521 | 514 | 515 | 6,943,000 |
2018/07/23 | 512 | 516 | 509 | 513 | 9,399,600 |
2018/07/20 | 517 | 519 | 511 | 515 | 13,340,100 |
2018/07/19 | 518 | 519 | 512 | 513 | 6,426,300 |
2018/07/18 | 520 | 526 | 517 | 519 | 10,350,000 |
2018/07/17 | 508 | 518 | 507 | 516 | 10,182,500 |
2018/07/13 | 518 | 520 | 509 | 509 | 11,491,500 |
2018/07/12 | 523 | 528 | 520 | 520 | 7,732,500 |
2018/07/11 | 522 | 523 | 514 | 518 | 11,927,400 |
2018/07/10 | 534 | 540 | 523 | 523 | 20,316,200 |
2018/07/09 | 529 | 540 | 526 | 530 | 14,275,600 |
2018/07/06 | 513 | 527 | 513 | 524 | 18,530,000 |
2018/07/05 | 517 | 518 | 512 | 513 | 8,460,600 |
2018/07/04 | 513 | 519 | 512 | 515 | 8,158,600 |
2018/07/03 | 514 | 514 | 507 | 513 | 9,390,500 |
2018/07/02 | 515 | 522 | 510 | 511 | 9,354,900 |
2018/06/29 | 516 | 520 | 511 | 516 | 9,260,400 |
2018/06/28 | 521 | 522 | 513 | 516 | 8,168,000 |
2018/06/27 | 520 | 524 | 515 | 521 | 9,879,300 |
2018/06/26 | 506 | 521 | 504 | 520 | 10,241,300 |
2018/06/25 | 514 | 518 | 508 | 509 | 7,283,100 |
2018/06/22 | 510 | 513 | 508 | 511 | 9,755,200 |
2018/06/21 | 514 | 516 | 508 | 510 | 8,902,600 |
2018/06/20 | 507 | 514 | 507 | 514 | 11,045,200 |
2018/06/19 | 501 | 514 | 501 | 506 | 13,403,500 |
2018/06/18 | 504 | 511 | 497 | 506 | 13,412,800 |
2018/06/15 | 516 | 517 | 506 | 507 | 17,066,200 |
2018/06/14 | 518 | 529 | 512 | 514 | 20,929,100 |
2018/06/13 | 506 | 520 | 503 | 518 | 20,078,700 |
2018/06/12 | 510 | 520 | 505 | 507 | 21,064,600 |
2018/06/11 | 552 | 556 | 510 | 514 | 47,416,100 |
2018/06/08 | 506 | 514 | 502 | 511 | 20,575,700 |
2018/06/07 | 508 | 518 | 507 | 514 | 17,818,900 |
2018/06/06 | 503 | 513 | 498 | 505 | 15,547,000 |
2018/06/05 | 509 | 509 | 495 | 504 | 20,916,400 |
2018/06/04 | 517 | 523 | 508 | 510 | 15,020,300 |
2018/06/01 | 509 | 519 | 504 | 513 | 21,727,900 |
2018/05/31 | 530 | 531 | 514 | 517 | 20,480,200 |
2018/05/30 | 519 | 529 | 514 | 527 | 23,230,500 |
2018/05/29 | 535 | 541 | 525 | 530 | 17,043,400 |
2018/05/28 | 537 | 545 | 530 | 539 | 16,697,300 |
2018/05/25 | 539 | 546 | 532 | 538 | 17,209,100 |
2018/05/24 | 548 | 551 | 537 | 540 | 18,631,000 |
2018/05/23 | 558 | 561 | 543 | 548 | 22,670,600 |
2018/05/22 | 580 | 582 | 556 | 557 | 34,158,700 |
2018/05/21 | 584 | 597 | 577 | 578 | 25,998,000 |
2018/05/18 | 575 | 593 | 572 | 586 | 26,801,200 |
2018/05/17 | 585 | 585 | 566 | 576 | 23,729,000 |
2018/05/16 | 577 | 588 | 568 | 579 | 25,727,600 |
2018/05/15 | 582 | 598 | 570 | 578 | 46,909,700 |
2018/05/14 | 565 | 589 | 559 | 587 | 34,908,100 |
2018/05/11 | 543 | 568 | 542 | 562 | 30,600,600 |
2018/05/10 | 537 | 555 | 528 | 545 | 39,995,000 |
2018/05/09 | 598 | 599 | 543 | 547 | 72,813,900 |
2018/05/08 | 566 | 598 | 560 | 597 | 58,431,200 |
2018/05/07 | 537 | 565 | 535 | 565 | 38,351,000 |
2018/05/02 | 551 | 559 | 533 | 540 | 41,983,700 |
2018/05/01 | 523 | 546 | 522 | 546 | 31,601,800 |
2018/04/27 | 498 | 523 | 495 | 521 | 43,384,500 |
2018/04/26 | 478 | 494 | 475 | 492 | 20,699,400 |
2018/04/25 | 474 | 483 | 474 | 480 | 15,679,300 |
2018/04/24 | 470 | 480 | 466 | 480 | 15,619,600 |
2018/04/23 | 458 | 468 | 458 | 467 | 13,072,400 |
2018/04/20 | 460 | 463 | 453 | 456 | 16,501,500 |
2018/04/19 | 448 | 458 | 447 | 457 | 13,978,600 |
2018/04/18 | 437 | 452 | 436 | 450 | 19,998,600 |
2018/04/17 | 443 | 449 | 430 | 433 | 18,223,800 |
2018/04/16 | 426 | 432 | 425 | 430 | 7,408,900 |
2018/04/13 | 423 | 427 | 423 | 425 | 5,043,500 |
2018/04/12 | 423 | 423 | 418 | 422 | 4,824,000 |
2018/04/11 | 421 | 429 | 420 | 423 | 9,254,900 |
2018/04/10 | 420 | 424 | 418 | 421 | 7,492,000 |
2018/04/09 | 412 | 422 | 411 | 419 | 10,920,900 |
2018/04/06 | 410 | 415 | 409 | 412 | 11,036,500 |
2018/04/05 | 410 | 413 | 405 | 410 | 9,137,800 |
2018/04/04 | 408 | 412 | 403 | 410 | 13,007,300 |
2018/04/03 | 405 | 412 | 404 | 410 | 7,640,600 |
2018/04/02 | 411 | 414 | 411 | 411 | 4,653,300 |
2018/03/30 | 414 | 416 | 409 | 410 | 6,996,500 |
2018/03/29 | 409 | 414 | 407 | 413 | 9,486,500 |
2018/03/28 | 389 | 406 | 389 | 406 | 12,624,000 |
2018/03/27 | 385 | 397 | 383 | 395 | 9,985,200 |
2018/03/26 | 383 | 384 | 378 | 383 | 9,654,500 |
2018/03/23 | 386 | 392 | 383 | 385 | 11,903,200 |
2018/03/22 | 395 | 397 | 390 | 392 | 12,146,000 |
2018/03/20 | 391 | 400 | 391 | 398 | 11,751,500 |
2018/03/19 | 389 | 393 | 387 | 390 | 7,463,200 |
2018/03/16 | 394 | 394 | 386 | 388 | 14,435,400 |
2018/03/15 | 391 | 395 | 386 | 393 | 7,652,100 |
2018/03/14 | 394 | 396 | 392 | 393 | 9,798,200 |
2018/03/13 | 388 | 396 | 388 | 395 | 7,416,300 |
2018/03/12 | 387 | 391 | 387 | 390 | 7,600,700 |
2018/03/09 | 388 | 391 | 382 | 384 | 14,341,100 |
2018/03/08 | 393 | 395 | 388 | 389 | 6,359,200 |
2018/03/07 | 395 | 398 | 390 | 391 | 8,960,400 |
2018/03/06 | 398 | 402 | 397 | 400 | 9,252,600 |
2018/03/05 | 395 | 396 | 388 | 391 | 9,456,900 |
2018/03/02 | 399 | 400 | 394 | 396 | 10,110,300 |
2018/03/01 | 407 | 408 | 403 | 405 | 7,037,600 |
2018/02/28 | 413 | 417 | 410 | 412 | 8,054,700 |
2018/02/27 | 419 | 419 | 414 | 417 | 7,524,900 |
2018/02/26 | 412 | 420 | 412 | 416 | 7,472,800 |
2018/02/23 | 405 | 411 | 403 | 408 | 7,256,200 |
2018/02/22 | 406 | 407 | 400 | 401 | 10,065,700 |
2018/02/21 | 418 | 419 | 409 | 412 | 8,818,200 |
2018/02/20 | 416 | 418 | 413 | 417 | 9,730,400 |
2018/02/19 | 408 | 415 | 407 | 414 | 9,412,400 |
2018/02/16 | 392 | 406 | 391 | 405 | 13,826,000 |
2018/02/15 | 392 | 394 | 388 | 388 | 8,759,000 |
2018/02/14 | 395 | 397 | 387 | 389 | 12,719,700 |
2018/02/13 | 403 | 404 | 394 | 395 | 11,890,600 |
2018/02/09 | 399 | 400 | 395 | 398 | 13,501,200 |
2018/02/08 | 420 | 421 | 411 | 413 | 13,175,700 |
2018/02/07 | 429 | 430 | 415 | 416 | 14,638,000 |
2018/02/06 | 436 | 438 | 416 | 421 | 20,123,200 |
2018/02/05 | 441 | 445 | 440 | 444 | 12,006,200 |
2018/02/02 | 442 | 448 | 440 | 447 | 7,829,200 |
2018/02/01 | 445 | 446 | 441 | 445 | 6,982,000 |
2018/01/31 | 446 | 447 | 440 | 442 | 9,443,300 |
2018/01/30 | 455 | 455 | 448 | 451 | 6,415,200 |
2018/01/29 | 454 | 457 | 452 | 457 | 4,280,100 |
2018/01/26 | 457 | 460 | 455 | 457 | 4,216,200 |
2018/01/25 | 461 | 461 | 456 | 458 | 5,757,200 |
2018/01/24 | 456 | 460 | 455 | 460 | 5,293,800 |
2018/01/23 | 456 | 459 | 455 | 457 | 5,295,100 |
2018/01/22 | 455 | 457 | 452 | 456 | 5,010,000 |
2018/01/19 | 455 | 456 | 450 | 455 | 4,636,000 |
2018/01/18 | 459 | 459 | 452 | 452 | 7,064,700 |
2018/01/17 | 456 | 458 | 454 | 457 | 5,690,300 |
2018/01/16 | 457 | 459 | 455 | 457 | 5,121,700 |
2018/01/15 | 461 | 462 | 456 | 458 | 5,181,000 |
2018/01/12 | 465 | 465 | 458 | 460 | 8,484,200 |
2018/01/11 | 464 | 468 | 463 | 467 | 7,472,200 |
2018/01/10 | 463 | 471 | 463 | 468 | 13,539,200 |
2018/01/09 | 461 | 463 | 459 | 462 | 10,026,500 |
2018/01/05 | 452 | 458 | 452 | 458 | 10,423,500 |
2018/01/04 | 451 | 452 | 448 | 451 | 9,063,300 |