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
2020/12/30 271 275 268 272 8,997,900
2020/12/29 271 274 269 271 8,174,800
2020/12/28 272 273 270 271 6,054,500
2020/12/25 269 273 269 272 5,040,300
2020/12/24 267 273 267 271 8,721,100
2020/12/23 269 270 266 266 8,492,000
2020/12/22 271 272 269 269 10,471,300
2020/12/21 275 276 271 272 6,323,800
2020/12/18 271 275 271 274 8,343,300
2020/12/17 273 273 270 271 13,612,200
2020/12/16 275 277 273 273 10,806,300
2020/12/15 276 278 272 272 9,474,800
2020/12/14 275 282 275 277 9,452,800
2020/12/11 273 277 271 276 9,838,900
2020/12/10 275 278 272 272 8,069,700
2020/12/09 275 278 273 275 5,981,500
2020/12/08 275 278 273 276 5,292,400
2020/12/07 281 282 275 275 8,513,700
2020/12/04 282 285 281 281 6,838,300
2020/12/03 281 286 280 285 12,450,600
2020/12/02 276 281 274 278 10,438,400
2020/12/01 275 276 270 274 10,248,700
2020/11/30 282 283 272 272 19,527,900
2020/11/27 285 287 282 283 10,867,700
2020/11/26 288 289 285 286 6,600,800
2020/11/25 294 295 287 288 11,906,900
2020/11/24 294 294 289 290 10,488,300
2020/11/20 288 290 285 289 7,356,900
2020/11/19 285 288 283 286 9,442,200
2020/11/18 293 293 288 289 8,329,900
2020/11/17 300 301 292 295 13,913,600
2020/11/16 292 300 292 297 15,224,400
2020/11/13 290 291 285 287 12,427,700
2020/11/12 304 304 291 293 15,062,200
2020/11/11 301 306 299 303 13,580,600
2020/11/10 289 296 287 296 20,907,200
2020/11/09 283 288 280 281 9,254,100
2020/11/06 279 287 279 286 10,512,300
2020/11/05 278 282 273 279 11,943,200
2020/11/04 287 287 279 281 12,118,300
2020/11/02 271 285 271 283 17,146,100
2020/10/30 277 277 268 269 16,955,800
2020/10/29 279 280 277 279 10,009,900
2020/10/28 283 284 280 282 9,160,100
2020/10/27 287 288 283 284 7,181,900
2020/10/26 288 291 287 288 5,877,600
2020/10/23 287 292 285 288 7,914,100
2020/10/22 287 289 284 284 9,358,800
2020/10/21 288 294 287 289 7,414,500
2020/10/20 297 298 285 286 16,871,600
2020/10/19 295 304 295 301 13,999,700
2020/10/16 289 296 288 294 8,584,500
2020/10/15 284 288 284 286 7,250,300
2020/10/14 285 289 284 286 5,608,600
2020/10/13 286 289 284 288 5,229,900
2020/10/12 287 288 283 284 7,976,800
2020/10/09 293 293 286 288 6,662,000
2020/10/08 301 301 292 293 9,613,300
2020/10/07 298 301 294 300 7,624,200
2020/10/06 298 302 295 301 9,377,700
2020/10/05 285 300 284 300 14,865,800
2020/10/02 291 294 281 282 11,562,300
2020/09/30 295 300 288 289 10,946,700
2020/09/29 299 300 294 298 7,047,300
2020/09/28 293 300 291 300 7,913,000
2020/09/25 296 296 290 292 9,171,000
2020/09/24 298 300 294 294 6,399,000
2020/09/23 301 302 296 300 11,392,800
2020/09/18 303 305 300 304 8,628,400
2020/09/17 308 308 300 300 8,442,100
2020/09/16 310 310 304 306 8,418,600
2020/09/15 313 314 310 312 4,566,500
2020/09/14 307 315 306 315 9,049,000
2020/09/11 305 308 304 306 6,830,500
2020/09/10 308 310 306 310 4,413,300
2020/09/09 308 309 304 307 6,759,400
2020/09/08 312 312 308 309 4,129,200
2020/09/07 311 314 310 310 3,791,200
2020/09/04 309 314 308 313 5,453,600
2020/09/03 316 317 312 313 3,234,400
2020/09/02 312 313 309 312 3,588,000
2020/09/01 314 314 311 312 5,085,600
2020/08/31 312 319 311 312 7,391,300
2020/08/28 311 317 308 311 11,073,200
2020/08/27 314 315 308 309 3,815,900
2020/08/26 316 317 312 314 5,608,500
2020/08/25 315 320 314 320 8,656,200
2020/08/24 312 313 308 309 3,366,700
2020/08/21 312 316 309 309 6,168,400
2020/08/20 310 312 308 308 3,371,200
2020/08/19 304 313 303 312 6,043,000
2020/08/18 313 314 306 309 7,265,200
2020/08/17 314 319 314 315 3,313,400
2020/08/14 318 320 315 317 4,996,600
2020/08/13 325 326 314 321 11,240,600
2020/08/12 315 323 313 323 12,335,600
2020/08/11 303 310 303 310 8,886,600
2020/08/07 297 304 294 303 9,610,700
2020/08/06 295 300 292 293 5,839,000
2020/08/05 295 300 289 297 8,615,900
2020/08/04 287 297 285 296 9,747,400
2020/08/03 282 288 280 285 7,447,400
2020/07/31 292 293 279 280 12,033,700
2020/07/30 306 307 295 295 11,102,400
2020/07/29 314 314 306 306 6,675,100
2020/07/28 318 319 312 312 6,980,300
2020/07/27 315 324 311 323 6,429,000
2020/07/22 321 325 318 318 7,498,700
2020/07/21 323 324 319 320 5,368,800
2020/07/20 328 330 323 327 6,093,600
2020/07/17 328 334 327 331 8,833,900
2020/07/16 334 339 322 324 12,954,000
2020/07/15 320 332 318 328 11,434,700
2020/07/14 317 321 311 312 7,460,200
2020/07/13 310 318 309 318 7,750,400
2020/07/10 312 313 305 305 7,231,000
2020/07/09 317 317 311 313 6,520,400
2020/07/08 316 322 315 315 6,519,200
2020/07/07 321 324 317 318 7,072,400
2020/07/06 315 329 315 326 7,625,500
2020/07/03 326 329 315 316 7,982,100
2020/07/02 326 332 323 326 8,964,400
2020/07/01 331 333 321 322 7,830,200
2020/06/30 335 337 331 331 7,099,000
2020/06/29 333 334 329 330 6,518,900
2020/06/26 339 340 334 336 4,948,200
2020/06/25 338 340 332 334 8,512,500
2020/06/24 346 347 340 340 8,528,600
2020/06/23 347 349 343 347 5,876,600
2020/06/22 348 350 344 344 6,614,200
2020/06/19 351 354 348 348 11,557,100
2020/06/18 352 355 348 350 8,013,100
2020/06/17 361 362 354 354 10,162,400
2020/06/16 348 362 347 361 11,710,500
2020/06/15 358 361 344 344 14,264,400
2020/06/12 350 361 346 359 14,901,700
2020/06/11 370 371 357 357 11,904,500
2020/06/10 379 381 373 373 7,823,000
2020/06/09 388 392 379 381 9,984,100
2020/06/08 379 385 376 385 8,936,400
2020/06/05 366 375 365 375 6,362,600
2020/06/04 373 374 365 367 7,054,300
2020/06/03 376 379 367 368 8,376,300
2020/06/02 370 375 367 372 7,815,100
2020/06/01 366 369 363 369 5,058,200
2020/05/29 367 372 363 363 14,573,100
2020/05/28 377 382 366 370 12,918,000
2020/05/27 367 374 362 373 11,181,700
2020/05/26 357 364 355 363 7,089,400
2020/05/25 352 355 350 353 3,902,800
2020/05/22 353 354 347 347 7,728,000
2020/05/21 353 355 348 348 4,655,800
2020/05/20 357 360 352 353 5,257,900
2020/05/19 351 357 350 354 6,257,700
2020/05/18 349 351 343 345 8,098,100
2020/05/15 360 360 348 349 5,358,700
2020/05/14 359 363 353 354 4,833,300
2020/05/13 356 364 356 362 5,135,600
2020/05/12 368 369 362 364 4,592,700
2020/05/11 358 368 354 367 6,750,400
2020/05/08 342 359 341 359 7,870,300
2020/05/07 341 343 338 339 6,767,000
2020/05/01 361 362 348 349 9,601,400
2020/04/30 369 373 363 363 6,509,400
2020/04/28 367 368 364 368 3,867,800
2020/04/27 367 367 360 365 7,116,800
2020/04/24 372 373 361 364 8,829,900
2020/04/23 365 376 364 376 6,744,300
2020/04/22 367 367 361 363 5,734,400
2020/04/21 368 368 362 366 5,195,600
2020/04/20 379 380 372 372 7,109,100
2020/04/17 385 390 381 385 6,090,400
2020/04/16 382 385 379 383 7,125,800
2020/04/15 389 390 382 386 8,541,000
2020/04/14 375 384 375 384 7,709,500
2020/04/13 376 378 371 372 6,054,600
2020/04/10 370 378 366 377 9,635,200
2020/04/09 370 371 362 369 9,556,300
2020/04/08 366 372 361 367 10,663,400
2020/04/07 368 372 359 368 9,379,200
2020/04/06 344 362 341 360 10,030,900
2020/04/03 352 361 346 350 9,187,600
2020/04/02 354 358 350 351 9,924,100
2020/04/01 373 376 354 359 13,277,100
2020/03/31 400 405 374 377 17,297,300
2020/03/30 375 401 373 399 15,292,700
2020/03/27 373 385 368 381 16,225,200
2020/03/26 378 379 362 365 15,761,600
2020/03/25 359 383 353 382 14,905,300
2020/03/24 348 351 342 349 14,103,900
2020/03/23 339 345 325 341 24,168,700
2020/03/19 355 361 325 329 27,881,300
2020/03/18 352 370 346 347 26,334,200
2020/03/17 322 353 321 348 33,682,400
2020/03/16 339 344 328 330 23,585,600
2020/03/13 345 352 331 340 23,632,200
2020/03/12 374 375 362 367 21,891,000
2020/03/11 367 380 364 378 15,450,700
2020/03/10 370 376 353 368 21,869,000
2020/03/09 385 390 376 379 15,453,000
2020/03/06 400 404 393 395 9,023,300
2020/03/05 402 412 401 406 10,260,000
2020/03/04 396 402 392 398 9,379,800
2020/03/03 412 414 402 402 9,367,400
2020/03/02 400 410 390 406 24,589,400
2020/02/28 417 417 406 410 13,548,600
2020/02/27 423 426 422 423 9,375,500
2020/02/26 426 430 422 429 8,463,500
2020/02/25 425 433 419 428 11,032,200
2020/02/21 437 438 434 435 4,634,400
2020/02/20 436 440 435 436 3,941,000
2020/02/19 440 441 437 437 3,825,200
2020/02/18 438 443 436 439 6,987,000
2020/02/17 435 440 431 438 7,425,500
2020/02/14 434 436 430 435 11,107,700
2020/02/13 438 442 433 437 10,824,700
2020/02/12 446 446 438 441 13,451,400
2020/02/10 449 454 442 448 10,433,700
2020/02/07 461 461 450 451 8,996,500
2020/02/06 454 466 454 459 14,494,000
2020/02/05 454 455 449 452 8,163,500
2020/02/04 455 458 446 454 15,191,300
2020/02/03 430 455 428 449 14,853,300
2020/01/31 437 448 434 435 17,179,600
2020/01/30 430 433 427 429 6,920,200
2020/01/29 429 435 429 431 9,054,100
2020/01/28 429 432 426 431 8,300,600
2020/01/27 424 429 420 429 7,444,600
2020/01/24 428 430 424 428 6,051,200
2020/01/23 433 434 426 430 8,425,300
2020/01/22 440 441 433 435 5,377,900
2020/01/21 439 446 438 438 7,381,300
2020/01/20 432 441 431 438 8,890,700
2020/01/17 435 439 431 432 8,588,900
2020/01/16 433 440 433 435 7,822,400
2020/01/15 433 434 430 433 8,702,400
2020/01/14 441 441 434 435 8,243,600
2020/01/10 445 445 440 443 4,501,800
2020/01/09 452 452 444 445 6,505,600
2020/01/08 450 450 438 445 9,725,100
2020/01/07 461 464 453 455 9,345,000
2020/01/06 462 464 455 456 7,196,800

このページの先頭へ