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 |
---|---|---|---|---|---|
2019/12/30 | 469 | 470 | 466 | 467 | 4,650,800 |
2019/12/27 | 471 | 474 | 467 | 472 | 5,061,000 |
2019/12/26 | 464 | 470 | 462 | 467 | 5,658,800 |
2019/12/25 | 470 | 470 | 466 | 466 | 3,122,600 |
2019/12/24 | 472 | 473 | 469 | 471 | 4,676,600 |
2019/12/23 | 475 | 476 | 472 | 474 | 5,128,600 |
2019/12/20 | 482 | 482 | 474 | 476 | 8,664,300 |
2019/12/19 | 482 | 484 | 480 | 480 | 5,143,900 |
2019/12/18 | 484 | 487 | 480 | 486 | 5,710,200 |
2019/12/17 | 486 | 487 | 478 | 484 | 6,324,100 |
2019/12/16 | 490 | 491 | 483 | 484 | 4,876,400 |
2019/12/13 | 484 | 488 | 482 | 488 | 10,694,600 |
2019/12/12 | 480 | 481 | 476 | 476 | 5,726,800 |
2019/12/11 | 478 | 482 | 476 | 480 | 5,610,900 |
2019/12/10 | 490 | 490 | 477 | 478 | 7,804,100 |
2019/12/09 | 485 | 491 | 482 | 490 | 7,411,500 |
2019/12/06 | 487 | 498 | 486 | 488 | 8,979,000 |
2019/12/05 | 490 | 491 | 482 | 487 | 11,131,200 |
2019/12/04 | 479 | 490 | 470 | 489 | 16,912,500 |
2019/12/03 | 476 | 478 | 468 | 474 | 10,952,200 |
2019/12/02 | 480 | 487 | 479 | 483 | 5,306,700 |
2019/11/29 | 482 | 487 | 479 | 480 | 4,885,500 |
2019/11/28 | 487 | 489 | 480 | 482 | 5,982,300 |
2019/11/27 | 474 | 486 | 474 | 485 | 6,916,300 |
2019/11/26 | 477 | 480 | 473 | 474 | 8,370,000 |
2019/11/25 | 472 | 476 | 471 | 473 | 5,270,000 |
2019/11/22 | 475 | 478 | 467 | 468 | 8,372,500 |
2019/11/21 | 476 | 478 | 469 | 478 | 8,948,000 |
2019/11/20 | 486 | 488 | 479 | 479 | 6,862,600 |
2019/11/19 | 489 | 491 | 484 | 488 | 6,071,600 |
2019/11/18 | 494 | 494 | 484 | 489 | 9,048,200 |
2019/11/15 | 486 | 495 | 485 | 493 | 6,615,500 |
2019/11/14 | 492 | 497 | 482 | 484 | 9,620,000 |
2019/11/13 | 502 | 502 | 491 | 491 | 9,566,900 |
2019/11/12 | 507 | 507 | 502 | 503 | 6,040,900 |
2019/11/11 | 509 | 514 | 508 | 510 | 5,162,500 |
2019/11/08 | 510 | 510 | 503 | 507 | 5,788,100 |
2019/11/07 | 515 | 515 | 507 | 508 | 5,812,300 |
2019/11/06 | 512 | 516 | 511 | 516 | 5,419,000 |
2019/11/05 | 509 | 513 | 505 | 512 | 6,832,100 |
2019/11/01 | 502 | 511 | 500 | 505 | 6,945,200 |
2019/10/31 | 508 | 509 | 501 | 502 | 8,642,400 |
2019/10/30 | 515 | 519 | 509 | 510 | 8,136,000 |
2019/10/29 | 529 | 529 | 512 | 515 | 8,794,300 |
2019/10/28 | 528 | 528 | 524 | 526 | 3,794,000 |
2019/10/25 | 526 | 529 | 524 | 529 | 4,037,400 |
2019/10/24 | 533 | 534 | 528 | 529 | 4,620,600 |
2019/10/23 | 538 | 542 | 529 | 529 | 7,025,200 |
2019/10/21 | 534 | 539 | 533 | 538 | 4,520,200 |
2019/10/18 | 534 | 537 | 528 | 531 | 5,775,500 |
2019/10/17 | 542 | 542 | 530 | 532 | 7,396,700 |
2019/10/16 | 545 | 555 | 536 | 541 | 13,260,000 |
2019/10/15 | 537 | 542 | 536 | 540 | 6,024,400 |
2019/10/11 | 540 | 542 | 534 | 534 | 6,005,700 |
2019/10/10 | 537 | 543 | 534 | 540 | 4,688,400 |
2019/10/09 | 534 | 540 | 533 | 538 | 4,743,200 |
2019/10/08 | 538 | 542 | 536 | 538 | 5,666,300 |
2019/10/07 | 534 | 540 | 530 | 535 | 4,154,900 |
2019/10/04 | 525 | 534 | 523 | 534 | 5,759,900 |
2019/10/03 | 528 | 528 | 522 | 527 | 5,453,000 |
2019/10/02 | 529 | 541 | 529 | 537 | 5,513,900 |
2019/10/01 | 536 | 545 | 533 | 534 | 5,932,400 |
2019/09/30 | 540 | 540 | 525 | 529 | 10,289,900 |
2019/09/27 | 552 | 553 | 541 | 549 | 8,781,700 |
2019/09/26 | 563 | 563 | 551 | 553 | 8,780,700 |
2019/09/25 | 555 | 566 | 553 | 561 | 8,549,700 |
2019/09/24 | 559 | 563 | 550 | 551 | 8,227,600 |
2019/09/20 | 559 | 559 | 552 | 556 | 9,657,600 |
2019/09/19 | 549 | 561 | 548 | 551 | 11,436,400 |
2019/09/18 | 555 | 557 | 539 | 546 | 6,902,100 |
2019/09/17 | 545 | 552 | 541 | 550 | 9,248,800 |
2019/09/13 | 544 | 553 | 541 | 553 | 9,635,300 |
2019/09/12 | 542 | 553 | 536 | 543 | 12,568,100 |
2019/09/11 | 516 | 538 | 516 | 536 | 13,447,900 |
2019/09/10 | 508 | 511 | 506 | 511 | 5,325,700 |
2019/09/09 | 505 | 509 | 502 | 507 | 3,944,300 |
2019/09/06 | 517 | 518 | 508 | 508 | 5,221,900 |
2019/09/05 | 511 | 520 | 508 | 519 | 6,895,400 |
2019/09/04 | 517 | 518 | 509 | 515 | 5,760,000 |
2019/09/03 | 507 | 516 | 506 | 513 | 5,307,800 |
2019/09/02 | 502 | 506 | 501 | 505 | 2,708,500 |
2019/08/30 | 506 | 507 | 497 | 506 | 6,412,900 |
2019/08/29 | 510 | 511 | 501 | 502 | 5,206,300 |
2019/08/28 | 493 | 507 | 493 | 505 | 6,644,000 |
2019/08/27 | 486 | 498 | 486 | 493 | 7,446,800 |
2019/08/26 | 472 | 489 | 471 | 487 | 7,268,700 |
2019/08/23 | 485 | 489 | 482 | 484 | 5,976,800 |
2019/08/22 | 492 | 493 | 483 | 490 | 6,538,200 |
2019/08/21 | 497 | 497 | 478 | 488 | 10,286,500 |
2019/08/20 | 511 | 511 | 495 | 497 | 8,499,500 |
2019/08/19 | 513 | 517 | 509 | 512 | 3,820,900 |
2019/08/16 | 510 | 513 | 507 | 512 | 3,814,700 |
2019/08/15 | 505 | 512 | 504 | 511 | 3,874,700 |
2019/08/14 | 519 | 519 | 510 | 513 | 5,580,700 |
2019/08/13 | 515 | 519 | 508 | 517 | 6,705,600 |
2019/08/09 | 510 | 518 | 510 | 515 | 4,816,900 |
2019/08/08 | 515 | 517 | 503 | 511 | 7,043,900 |
2019/08/07 | 509 | 517 | 507 | 515 | 7,232,000 |
2019/08/06 | 495 | 508 | 493 | 507 | 7,603,900 |
2019/08/05 | 508 | 510 | 497 | 506 | 9,014,100 |
2019/08/02 | 507 | 513 | 505 | 513 | 6,300,500 |
2019/08/01 | 520 | 520 | 508 | 514 | 8,326,300 |
2019/07/31 | 514 | 531 | 513 | 525 | 8,626,600 |
2019/07/30 | 513 | 519 | 511 | 516 | 4,893,000 |
2019/07/29 | 511 | 518 | 509 | 512 | 4,813,700 |
2019/07/26 | 507 | 514 | 506 | 509 | 7,323,500 |
2019/07/25 | 505 | 513 | 503 | 511 | 7,529,300 |
2019/07/24 | 510 | 511 | 504 | 506 | 6,704,200 |
2019/07/23 | 511 | 519 | 505 | 513 | 7,669,000 |
2019/07/22 | 524 | 527 | 513 | 514 | 7,491,600 |
2019/07/19 | 516 | 528 | 515 | 527 | 9,155,700 |
2019/07/18 | 532 | 533 | 512 | 515 | 11,160,700 |
2019/07/17 | 535 | 541 | 529 | 532 | 6,921,700 |
2019/07/16 | 546 | 547 | 536 | 540 | 5,901,300 |
2019/07/12 | 550 | 551 | 546 | 550 | 3,571,600 |
2019/07/11 | 543 | 556 | 543 | 553 | 6,596,500 |
2019/07/10 | 545 | 547 | 540 | 545 | 6,168,000 |
2019/07/09 | 545 | 551 | 540 | 545 | 11,022,200 |
2019/07/08 | 557 | 558 | 543 | 544 | 9,860,100 |
2019/07/05 | 568 | 570 | 559 | 559 | 5,820,100 |
2019/07/04 | 564 | 567 | 561 | 566 | 3,360,200 |
2019/07/03 | 565 | 567 | 556 | 559 | 5,143,600 |
2019/07/02 | 567 | 572 | 559 | 562 | 5,232,800 |
2019/07/01 | 569 | 570 | 562 | 567 | 3,798,000 |
2019/06/28 | 557 | 566 | 554 | 562 | 6,147,000 |
2019/06/27 | 550 | 559 | 546 | 559 | 6,129,400 |
2019/06/26 | 556 | 556 | 549 | 552 | 5,285,300 |
2019/06/25 | 565 | 569 | 558 | 562 | 5,228,000 |
2019/06/24 | 571 | 574 | 564 | 567 | 4,988,000 |
2019/06/21 | 570 | 579 | 565 | 577 | 12,703,900 |
2019/06/20 | 554 | 568 | 552 | 566 | 7,019,500 |
2019/06/19 | 546 | 558 | 543 | 552 | 6,887,600 |
2019/06/18 | 563 | 564 | 536 | 536 | 9,825,700 |
2019/06/17 | 569 | 576 | 568 | 569 | 4,029,200 |
2019/06/14 | 579 | 580 | 571 | 572 | 5,444,800 |
2019/06/13 | 581 | 588 | 575 | 578 | 7,684,100 |
2019/06/12 | 590 | 595 | 585 | 587 | 5,990,000 |
2019/06/11 | 589 | 589 | 584 | 587 | 5,699,900 |
2019/06/10 | 578 | 586 | 577 | 584 | 4,802,200 |
2019/06/07 | 576 | 578 | 566 | 575 | 5,046,900 |
2019/06/06 | 585 | 585 | 575 | 577 | 4,230,200 |
2019/06/05 | 585 | 586 | 572 | 578 | 5,668,400 |
2019/06/04 | 576 | 586 | 574 | 580 | 6,408,700 |
2019/06/03 | 551 | 573 | 550 | 571 | 8,228,100 |
2019/05/31 | 565 | 565 | 553 | 558 | 8,947,600 |
2019/05/30 | 574 | 580 | 570 | 570 | 6,320,900 |
2019/05/29 | 585 | 589 | 575 | 582 | 7,807,000 |
2019/05/28 | 606 | 609 | 597 | 601 | 11,195,900 |
2019/05/27 | 598 | 607 | 598 | 606 | 3,576,000 |
2019/05/24 | 603 | 608 | 598 | 598 | 5,979,900 |
2019/05/23 | 597 | 607 | 597 | 604 | 7,746,500 |
2019/05/22 | 589 | 598 | 587 | 598 | 7,375,200 |
2019/05/21 | 595 | 598 | 583 | 585 | 8,198,000 |
2019/05/20 | 595 | 598 | 590 | 596 | 4,503,500 |
2019/05/17 | 601 | 602 | 592 | 593 | 7,072,500 |
2019/05/16 | 582 | 600 | 582 | 597 | 7,804,300 |
2019/05/15 | 584 | 587 | 575 | 585 | 9,313,900 |
2019/05/14 | 577 | 588 | 576 | 586 | 7,912,900 |
2019/05/13 | 581 | 588 | 571 | 587 | 7,136,500 |
2019/05/10 | 579 | 594 | 577 | 585 | 12,625,900 |
2019/05/09 | 599 | 599 | 572 | 576 | 13,637,200 |
2019/05/08 | 603 | 618 | 600 | 605 | 11,147,500 |
2019/05/07 | 621 | 630 | 608 | 612 | 12,350,800 |
2019/04/26 | 612 | 628 | 609 | 628 | 11,285,100 |
2019/04/25 | 603 | 613 | 601 | 612 | 7,838,400 |
2019/04/24 | 639 | 640 | 600 | 607 | 15,941,300 |
2019/04/23 | 630 | 640 | 629 | 633 | 7,110,300 |
2019/04/22 | 616 | 629 | 613 | 628 | 6,610,800 |
2019/04/19 | 620 | 625 | 613 | 619 | 5,900,000 |
2019/04/18 | 624 | 628 | 619 | 623 | 7,657,000 |
2019/04/17 | 632 | 634 | 621 | 628 | 10,550,600 |
2019/04/16 | 643 | 646 | 635 | 637 | 6,844,700 |
2019/04/15 | 648 | 651 | 640 | 644 | 7,433,100 |
2019/04/12 | 652 | 654 | 642 | 646 | 7,632,600 |
2019/04/11 | 645 | 652 | 640 | 646 | 6,978,300 |
2019/04/10 | 647 | 655 | 645 | 649 | 7,285,700 |
2019/04/09 | 662 | 662 | 646 | 648 | 11,479,700 |
2019/04/08 | 665 | 668 | 662 | 667 | 5,549,100 |
2019/04/05 | 667 | 670 | 660 | 665 | 6,979,000 |
2019/04/04 | 675 | 675 | 658 | 661 | 9,874,500 |
2019/04/03 | 682 | 687 | 670 | 678 | 7,891,700 |
2019/04/02 | 708 | 709 | 680 | 682 | 13,110,600 |
2019/04/01 | 707 | 716 | 706 | 707 | 7,537,500 |
2019/03/29 | 706 | 714 | 696 | 700 | 7,928,200 |
2019/03/28 | 710 | 712 | 703 | 708 | 7,718,400 |
2019/03/27 | 721 | 724 | 706 | 718 | 8,596,500 |
2019/03/26 | 706 | 723 | 706 | 716 | 13,011,900 |
2019/03/25 | 702 | 707 | 699 | 703 | 6,700,300 |
2019/03/22 | 701 | 708 | 696 | 708 | 9,142,300 |
2019/03/20 | 698 | 700 | 693 | 696 | 6,940,200 |
2019/03/19 | 703 | 703 | 693 | 693 | 7,451,900 |
2019/03/18 | 704 | 708 | 697 | 708 | 7,007,700 |
2019/03/15 | 708 | 710 | 700 | 702 | 12,038,400 |
2019/03/14 | 705 | 710 | 700 | 701 | 6,824,500 |
2019/03/13 | 696 | 709 | 692 | 700 | 8,073,900 |
2019/03/12 | 696 | 708 | 695 | 703 | 10,007,500 |
2019/03/11 | 667 | 688 | 666 | 686 | 8,762,900 |
2019/03/08 | 674 | 678 | 658 | 661 | 10,028,700 |
2019/03/07 | 683 | 688 | 679 | 681 | 5,054,800 |
2019/03/06 | 678 | 682 | 675 | 682 | 4,139,800 |
2019/03/05 | 681 | 686 | 677 | 679 | 6,173,600 |
2019/03/04 | 688 | 689 | 675 | 686 | 7,152,800 |
2019/03/01 | 697 | 699 | 687 | 688 | 7,775,100 |
2019/02/28 | 700 | 703 | 690 | 694 | 9,831,500 |
2019/02/27 | 697 | 706 | 696 | 700 | 9,069,500 |
2019/02/26 | 685 | 699 | 683 | 694 | 7,272,500 |
2019/02/25 | 679 | 688 | 675 | 686 | 7,385,000 |
2019/02/22 | 675 | 678 | 670 | 673 | 5,950,000 |
2019/02/21 | 669 | 678 | 666 | 673 | 8,574,400 |
2019/02/20 | 662 | 673 | 660 | 670 | 7,792,900 |
2019/02/19 | 656 | 665 | 655 | 658 | 7,131,600 |
2019/02/18 | 658 | 664 | 653 | 654 | 5,939,000 |
2019/02/15 | 652 | 653 | 639 | 651 | 10,454,200 |
2019/02/14 | 659 | 664 | 645 | 653 | 11,555,200 |
2019/02/13 | 660 | 668 | 654 | 662 | 9,502,300 |
2019/02/12 | 656 | 671 | 648 | 668 | 8,646,400 |
2019/02/08 | 665 | 668 | 656 | 661 | 13,100,900 |
2019/02/07 | 672 | 682 | 666 | 672 | 12,988,500 |
2019/02/06 | 677 | 678 | 659 | 670 | 12,420,000 |
2019/02/05 | 680 | 688 | 673 | 676 | 13,539,200 |
2019/02/04 | 668 | 682 | 662 | 680 | 23,559,000 |
2019/02/01 | 668 | 675 | 652 | 663 | 24,715,500 |
2019/01/31 | 710 | 717 | 668 | 669 | 42,738,800 |
2019/01/30 | 744 | 755 | 723 | 727 | 23,101,700 |
2019/01/29 | 728 | 750 | 720 | 749 | 25,170,800 |
2019/01/28 | 755 | 757 | 719 | 722 | 20,017,900 |
2019/01/25 | 740 | 755 | 737 | 751 | 15,850,800 |
2019/01/24 | 731 | 740 | 720 | 737 | 10,564,100 |
2019/01/23 | 732 | 738 | 717 | 728 | 14,599,900 |
2019/01/22 | 747 | 765 | 726 | 730 | 36,204,400 |
2019/01/21 | 746 | 757 | 735 | 740 | 14,646,700 |
2019/01/18 | 734 | 757 | 733 | 742 | 19,790,100 |
2019/01/17 | 721 | 741 | 711 | 740 | 14,951,500 |
2019/01/16 | 711 | 726 | 706 | 723 | 15,936,100 |
2019/01/15 | 746 | 749 | 709 | 710 | 21,132,000 |
2019/01/11 | 726 | 741 | 720 | 741 | 17,079,500 |
2019/01/10 | 716 | 731 | 710 | 727 | 15,162,100 |
2019/01/09 | 720 | 728 | 715 | 725 | 16,247,800 |
2019/01/08 | 692 | 717 | 685 | 713 | 16,319,200 |
2019/01/07 | 710 | 713 | 689 | 695 | 16,299,000 |
2019/01/04 | 652 | 699 | 652 | 698 | 25,578,200 |