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
2021/12/30 297 299 296 297 7,881,900
2021/12/29 292 300 292 300 14,498,800
2021/12/28 292 295 289 290 15,449,700
2021/12/27 297 297 292 292 12,665,900
2021/12/24 301 302 297 297 9,631,400
2021/12/23 301 304 300 301 7,347,100
2021/12/22 301 302 297 301 11,343,400
2021/12/21 304 305 300 301 9,656,400
2021/12/20 309 310 300 300 23,677,400
2021/12/17 308 320 308 314 30,610,300
2021/12/16 304 308 304 308 8,079,400
2021/12/15 300 305 299 305 7,978,600
2021/12/14 300 304 299 302 13,850,700
2021/12/13 307 307 299 300 16,342,700
2021/12/10 308 311 305 306 8,081,300
2021/12/09 306 308 303 306 8,423,400
2021/12/08 312 313 308 308 11,451,500
2021/12/07 313 315 310 313 11,538,100
2021/12/06 308 314 305 310 20,827,600
2021/12/03 306 307 294 304 27,850,800
2021/12/02 306 310 305 306 11,841,100
2021/12/01 303 310 303 306 12,896,300
2021/11/30 308 313 302 303 18,241,300
2021/11/29 308 311 304 308 12,385,100
2021/11/26 316 317 309 312 13,536,600
2021/11/25 309 316 305 315 9,893,900
2021/11/24 310 317 309 311 12,504,500
2021/11/22 308 309 305 308 7,182,600
2021/11/19 307 309 305 307 6,486,700
2021/11/18 302 309 301 307 10,946,400
2021/11/17 304 306 300 304 10,751,500
2021/11/16 307 312 305 305 10,589,200
2021/11/15 306 307 304 304 6,681,100
2021/11/12 303 308 302 308 11,650,200
2021/11/11 305 307 302 302 10,288,100
2021/11/10 308 310 302 306 10,662,100
2021/11/09 311 311 305 305 12,127,300
2021/11/08 310 315 307 308 10,936,400
2021/11/05 310 312 306 310 11,326,100
2021/11/04 318 319 311 314 11,670,700
2021/11/02 321 322 312 315 14,389,400
2021/11/01 321 325 316 321 19,368,700
2021/10/29 307 317 307 315 22,048,600
2021/10/28 306 314 302 309 53,839,700
2021/10/27 335 335 315 316 38,488,600
2021/10/26 336 339 327 337 16,786,400
2021/10/25 338 344 336 336 11,474,500
2021/10/22 343 343 333 339 17,977,800
2021/10/21 345 347 340 340 13,334,300
2021/10/20 341 346 340 342 13,963,100
2021/10/19 352 352 341 342 23,075,600
2021/10/18 357 363 352 354 15,379,000
2021/10/15 352 363 350 357 21,870,000
2021/10/14 346 357 340 356 22,573,400
2021/10/13 357 359 344 354 28,206,400
2021/10/12 362 368 358 360 21,992,200
2021/10/11 365 374 354 362 59,600,000
2021/10/08 363 368 349 360 47,260,200
2021/10/07 359 359 347 358 48,805,000
2021/10/06 352 370 336 369 62,960,100
2021/10/05 345 355 339 348 49,016,700
2021/10/04 325 340 324 338 37,013,900
2021/10/01 321 325 318 321 17,604,600
2021/09/30 346 349 317 320 57,971,200
2021/09/29 335 355 332 353 55,498,300
2021/09/28 339 345 332 339 32,529,100
2021/09/27 324 342 323 335 36,245,700
2021/09/24 323 327 317 324 26,663,700
2021/09/22 309 324 308 320 31,412,300
2021/09/21 304 313 304 309 15,676,100
2021/09/17 304 309 302 309 22,607,800
2021/09/16 300 305 297 304 18,708,500
2021/09/15 301 304 298 301 14,447,900
2021/09/14 308 309 301 302 23,586,100
2021/09/13 300 312 299 309 35,372,200
2021/09/10 316 317 300 302 71,043,200
2021/09/09 298 328 298 322 136,220,700
2021/09/08 288 293 287 290 16,516,700
2021/09/07 286 290 284 288 20,811,600
2021/09/06 289 290 284 287 18,192,100
2021/09/03 287 292 287 288 15,472,600
2021/09/02 292 293 286 286 14,002,400
2021/09/01 291 298 290 292 18,546,200
2021/08/31 291 292 287 289 14,872,000
2021/08/30 292 296 290 293 12,827,600
2021/08/27 291 291 287 289 8,161,200
2021/08/26 293 294 289 291 8,872,700
2021/08/25 293 294 291 291 8,877,400
2021/08/24 290 294 290 290 8,352,000
2021/08/23 289 294 289 289 7,517,000
2021/08/20 284 290 283 289 13,684,000
2021/08/19 288 288 280 282 15,823,700
2021/08/18 288 291 288 288 11,386,400
2021/08/17 290 290 286 287 9,625,000
2021/08/16 291 291 286 289 9,184,100
2021/08/13 291 294 290 290 8,907,500
2021/08/12 298 299 291 292 10,382,100
2021/08/11 294 298 293 296 11,833,400
2021/08/10 291 297 290 290 13,315,200
2021/08/06 286 293 286 291 10,073,000
2021/08/05 286 290 285 286 9,269,400
2021/08/04 293 294 287 288 14,555,600
2021/08/03 294 298 290 293 13,542,700
2021/08/02 291 297 289 291 15,585,300
2021/07/30 304 304 290 292 34,999,300
2021/07/29 310 311 303 304 18,983,900
2021/07/28 312 315 310 313 15,325,500
2021/07/27 314 318 312 312 15,840,900
2021/07/26 323 324 312 312 24,069,200
2021/07/21 328 332 324 325 14,537,500
2021/07/20 323 327 323 324 11,392,800
2021/07/19 331 334 328 330 9,931,600
2021/07/16 332 339 330 333 8,340,300
2021/07/15 338 342 332 334 11,098,700
2021/07/14 331 340 331 340 13,122,500
2021/07/13 332 334 328 333 8,683,400
2021/07/12 325 333 325 329 12,161,800
2021/07/09 312 323 312 321 13,925,500
2021/07/08 321 322 316 318 11,367,500
2021/07/07 326 326 321 323 12,907,600
2021/07/06 331 332 326 329 6,959,600
2021/07/05 330 332 329 329 6,798,400
2021/07/02 330 333 330 333 7,804,900
2021/07/01 331 332 325 327 9,157,800
2021/06/30 333 335 330 330 8,146,400
2021/06/29 337 338 332 333 9,935,000
2021/06/28 336 341 335 340 8,163,300
2021/06/25 333 336 331 334 7,428,800
2021/06/24 332 333 328 330 9,284,000
2021/06/23 337 340 332 333 10,994,700
2021/06/22 338 340 334 339 11,446,100
2021/06/21 338 339 328 333 19,225,500
2021/06/18 342 346 338 344 12,096,500
2021/06/17 347 348 342 344 10,538,200
2021/06/16 352 357 348 348 13,090,200
2021/06/15 347 351 347 349 9,161,100
2021/06/14 350 353 345 348 8,769,600
2021/06/11 347 350 343 347 8,245,300
2021/06/10 349 351 344 345 7,607,000
2021/06/09 346 351 345 351 7,315,300
2021/06/08 341 347 337 344 10,387,400
2021/06/07 341 348 338 343 9,685,600
2021/06/04 356 357 342 342 16,488,900
2021/06/03 359 363 352 353 16,758,800
2021/06/02 338 360 338 360 27,603,100
2021/06/01 340 343 336 338 8,401,600
2021/05/31 343 344 337 339 10,657,900
2021/05/28 337 346 336 345 15,254,500
2021/05/27 338 344 330 333 21,201,500
2021/05/26 340 340 337 338 6,993,900
2021/05/25 347 347 341 342 8,060,200
2021/05/24 347 351 345 345 7,460,600
2021/05/21 341 345 338 345 9,847,600
2021/05/20 345 347 342 343 9,123,700
2021/05/19 345 354 344 347 12,332,200
2021/05/18 349 349 343 347 10,047,200
2021/05/17 341 350 339 347 13,086,500
2021/05/14 343 345 340 341 9,226,800
2021/05/13 336 346 336 339 13,504,600
2021/05/12 341 341 332 338 16,296,700
2021/05/11 347 355 341 343 17,329,700
2021/05/10 341 350 339 345 13,940,600
2021/05/07 345 348 337 346 21,644,700
2021/05/06 327 343 324 341 31,218,900
2021/04/30 319 332 319 323 27,731,800
2021/04/28 318 319 315 316 10,562,700
2021/04/27 317 324 313 319 11,919,000
2021/04/26 317 322 315 318 11,403,600
2021/04/23 313 322 313 317 12,111,500
2021/04/22 317 321 311 316 13,795,500
2021/04/21 317 318 310 313 16,685,000
2021/04/20 320 325 315 321 11,836,500
2021/04/19 322 327 320 321 13,182,200
2021/04/16 337 338 321 322 22,658,300
2021/04/15 335 343 335 338 12,886,000
2021/04/14 344 348 334 337 23,299,700
2021/04/13 361 362 348 348 15,943,500
2021/04/12 358 363 354 355 11,658,200
2021/04/09 348 358 347 356 11,859,900
2021/04/08 352 354 345 346 12,813,500
2021/04/07 352 355 348 353 15,527,400
2021/04/06 361 362 352 354 16,037,600
2021/04/05 360 365 355 363 11,052,100
2021/04/02 361 364 357 358 9,693,100
2021/04/01 373 374 360 361 15,483,100
2021/03/31 371 375 367 369 11,384,600
2021/03/30 375 379 369 375 12,692,300
2021/03/29 380 382 367 372 18,677,700
2021/03/26 381 382 374 377 13,079,200
2021/03/25 359 378 359 376 25,124,600
2021/03/24 368 368 357 361 21,213,700
2021/03/23 371 380 369 370 20,349,000
2021/03/22 372 374 364 371 17,417,900
2021/03/19 355 371 351 370 33,677,200
2021/03/18 357 362 352 357 28,694,500
2021/03/17 370 374 354 354 61,479,800
2021/03/16 394 409 391 394 34,505,900
2021/03/15 390 396 383 388 22,478,600
2021/03/12 382 393 372 387 26,161,100
2021/03/11 373 392 367 385 36,772,300
2021/03/10 380 382 368 370 36,160,600
2021/03/09 380 400 377 391 59,707,900
2021/03/08 360 375 355 372 30,581,800
2021/03/05 349 355 347 354 20,201,900
2021/03/04 346 348 340 345 13,485,100
2021/03/03 344 353 343 349 15,800,200
2021/03/02 354 354 338 341 22,148,500
2021/03/01 342 356 339 354 16,534,400
2021/02/26 345 349 339 342 17,924,600
2021/02/25 355 358 347 349 15,126,100
2021/02/24 360 361 345 349 18,669,400
2021/02/22 359 368 358 358 14,411,100
2021/02/19 365 370 355 358 20,291,700
2021/02/18 380 380 359 368 24,834,200
2021/02/17 385 389 373 376 17,178,700
2021/02/16 391 394 382 383 16,134,000
2021/02/15 383 394 379 391 18,915,100
2021/02/12 402 405 385 390 30,692,100
2021/02/10 413 413 401 410 15,457,300
2021/02/09 411 428 407 412 33,523,500
2021/02/08 400 414 399 407 22,863,400
2021/02/05 404 408 393 399 30,345,700
2021/02/04 385 416 385 400 72,847,400
2021/02/03 376 386 374 384 34,573,700
2021/02/02 395 405 371 375 57,036,400
2021/02/01 388 409 384 397 43,352,600
2021/01/29 440 444 397 401 100,238,500
2021/01/28 419 437 417 436 55,079,700
2021/01/27 433 439 414 432 70,555,500
2021/01/26 404 433 404 429 76,753,600
2021/01/25 413 419 403 409 44,562,900
2021/01/22 379 411 371 409 79,885,300
2021/01/21 386 389 374 385 41,645,000
2021/01/20 355 383 354 381 63,183,600
2021/01/19 328 356 327 354 39,345,500
2021/01/18 323 333 322 328 13,721,000
2021/01/15 324 334 320 323 33,438,000
2021/01/14 322 328 313 326 22,178,300
2021/01/13 334 335 316 320 29,873,900
2021/01/12 307 328 303 328 37,509,900
2021/01/08 297 301 292 301 17,830,200
2021/01/07 300 303 294 297 21,777,300
2021/01/06 277 297 277 295 22,060,000
2021/01/05 273 281 272 281 13,001,600
2021/01/04 275 277 270 275 10,231,600

このページの先頭へ