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
2022/12/30 479 482 472 476 19,498,100
2022/12/29 483 488 478 482 14,992,800
2022/12/28 480 487 478 482 18,897,300
2022/12/27 497 500 483 483 23,116,900
2022/12/26 514 517 492 492 28,151,700
2022/12/23 514 544 509 514 80,280,200
2022/12/22 501 503 492 499 16,452,200
2022/12/21 504 505 493 494 14,092,100
2022/12/20 504 513 491 499 22,035,100
2022/12/19 495 506 494 498 14,119,800
2022/12/16 508 510 502 503 21,343,900
2022/12/15 511 527 507 512 27,408,700
2022/12/14 510 519 506 513 13,701,300
2022/12/13 511 514 505 507 14,710,800
2022/12/12 516 520 507 510 16,345,500
2022/12/09 497 521 496 516 31,010,100
2022/12/08 489 497 487 489 14,388,300
2022/12/07 487 499 484 495 17,574,300
2022/12/06 485 490 481 485 9,028,200
2022/12/05 492 492 478 486 15,832,100
2022/12/02 490 494 482 494 21,094,600
2022/12/01 504 505 492 493 17,168,700
2022/11/30 518 523 499 499 29,622,100
2022/11/29 527 533 509 516 27,774,600
2022/11/28 517 535 515 528 32,125,800
2022/11/25 506 526 506 523 38,372,600
2022/11/24 480 506 476 500 30,432,700
2022/11/22 466 488 466 479 27,353,500
2022/11/21 460 464 460 464 9,666,000
2022/11/18 457 462 456 460 10,914,700
2022/11/17 453 457 450 456 8,196,900
2022/11/16 453 455 450 452 9,439,700
2022/11/15 456 457 450 453 11,335,400
2022/11/14 460 461 453 457 14,123,900
2022/11/11 468 474 460 465 16,106,900
2022/11/10 457 465 455 463 11,465,100
2022/11/09 464 465 456 458 10,984,900
2022/11/08 455 472 454 463 18,769,400
2022/11/07 458 463 453 453 12,243,100
2022/11/04 452 468 451 458 22,122,300
2022/11/02 476 476 456 456 38,081,000
2022/11/01 488 489 477 481 14,585,900
2022/10/31 487 489 482 485 11,630,300
2022/10/28 482 487 480 483 23,290,700
2022/10/27 472 488 471 484 17,642,900
2022/10/26 479 479 469 472 12,851,700
2022/10/25 480 486 475 479 11,078,400
2022/10/24 485 486 476 476 11,916,100
2022/10/21 480 481 471 477 11,067,900
2022/10/20 490 492 477 482 17,482,500
2022/10/19 479 496 478 490 23,160,900
2022/10/18 470 479 466 477 14,887,900
2022/10/17 463 473 462 469 14,392,700
2022/10/14 459 470 455 466 22,712,600
2022/10/13 456 457 445 449 16,211,100
2022/10/12 470 470 454 457 16,632,900
2022/10/11 465 471 464 468 15,564,500
2022/10/07 457 463 456 462 11,916,900
2022/10/06 472 480 460 461 21,246,900
2022/10/05 473 481 465 468 21,753,100
2022/10/04 463 475 463 473 30,478,300
2022/10/03 456 457 441 448 28,791,200
2022/09/30 466 483 458 462 25,081,400
2022/09/29 463 472 460 471 18,717,400
2022/09/28 462 467 452 462 20,499,000
2022/09/27 463 478 460 467 15,030,800
2022/09/26 461 472 456 465 16,584,500
2022/09/22 460 469 452 468 22,235,600
2022/09/21 479 479 466 466 21,746,500
2022/09/20 489 493 484 484 11,393,700
2022/09/16 486 487 476 484 23,520,800
2022/09/15 488 494 486 488 10,773,800
2022/09/14 487 494 483 488 23,982,400
2022/09/13 502 503 492 497 17,443,500
2022/09/12 508 509 499 501 10,689,800
2022/09/09 499 507 496 507 13,954,100
2022/09/08 507 510 501 503 13,293,200
2022/09/07 499 503 494 501 16,530,400
2022/09/06 526 528 505 505 24,717,200
2022/09/05 527 532 524 528 10,795,100
2022/09/02 531 531 521 527 16,578,300
2022/09/01 540 543 531 534 18,417,000
2022/08/31 541 552 537 544 28,571,600
2022/08/30 538 551 531 545 30,995,000
2022/08/29 546 554 524 527 52,008,600
2022/08/26 547 567 542 556 47,475,300
2022/08/25 566 570 542 550 102,862,400
2022/08/24 517 563 509 552 115,465,600
2022/08/23 508 508 498 502 15,870,100
2022/08/22 507 511 498 508 12,235,800
2022/08/19 505 508 498 506 13,680,200
2022/08/18 511 517 501 505 18,010,600
2022/08/17 494 524 493 510 43,192,500
2022/08/16 492 494 482 492 11,971,400
2022/08/15 498 500 485 490 18,628,200
2022/08/12 506 506 496 499 19,027,200
2022/08/10 494 506 488 500 22,525,400
2022/08/09 490 500 487 489 17,688,500
2022/08/08 474 495 473 493 22,730,700
2022/08/05 468 478 465 472 23,010,400
2022/08/04 495 495 474 476 27,047,800
2022/08/03 501 507 485 493 35,288,600
2022/08/02 507 520 504 508 24,801,400
2022/08/01 519 520 501 510 26,003,200
2022/07/29 514 525 507 523 24,093,900
2022/07/28 500 528 489 519 55,186,300
2022/07/27 507 509 496 498 27,763,400
2022/07/26 519 524 495 503 32,884,800
2022/07/25 519 533 511 512 31,715,600
2022/07/22 566 566 519 519 49,131,400
2022/07/21 567 577 565 566 19,317,100
2022/07/20 581 582 572 576 17,255,900
2022/07/19 578 587 567 575 26,286,100
2022/07/15 616 617 583 589 55,140,600
2022/07/14 635 637 576 591 97,838,000
2022/07/13 609 649 601 640 58,827,200
2022/07/12 620 635 604 608 37,098,500
2022/07/11 640 641 614 619 46,903,000
2022/07/08 616 636 605 619 47,921,800
2022/07/07 619 631 606 610 41,926,400
2022/07/06 635 636 591 612 78,861,400
2022/07/05 655 664 635 653 84,516,200
2022/07/04 588 659 587 654 136,248,300
2022/07/01 572 590 566 579 59,769,200
2022/06/30 588 590 553 567 71,479,800
2022/06/29 549 584 546 579 94,752,000
2022/06/28 514 550 509 550 72,389,300
2022/06/27 483 518 477 513 44,943,600
2022/06/24 478 478 469 477 14,194,700
2022/06/23 467 478 467 473 9,932,100
2022/06/22 475 478 462 471 15,719,900
2022/06/21 457 470 456 467 13,876,300
2022/06/20 473 474 452 457 24,084,900
2022/06/17 478 479 467 475 26,881,600
2022/06/16 496 498 484 485 19,281,900
2022/06/15 503 514 490 492 28,786,300
2022/06/14 503 505 496 498 19,162,100
2022/06/13 502 515 502 509 17,878,400
2022/06/10 524 524 501 508 38,457,400
2022/06/09 530 536 523 523 32,305,700
2022/06/08 503 529 499 528 55,827,400
2022/06/07 496 502 486 502 22,370,400
2022/06/06 507 516 492 492 37,813,700
2022/06/03 492 507 488 507 33,373,300
2022/06/02 491 519 482 494 57,666,200
2022/06/01 477 490 474 490 25,109,700
2022/05/31 483 491 478 481 24,474,400
2022/05/30 498 499 476 486 32,449,700
2022/05/27 505 507 490 500 26,495,200
2022/05/26 508 513 494 502 25,510,300
2022/05/25 499 524 497 508 46,494,100
2022/05/24 504 504 493 501 17,587,500
2022/05/23 494 501 492 501 15,148,300
2022/05/20 506 507 489 493 22,612,100
2022/05/19 497 507 492 506 21,099,600
2022/05/18 491 508 482 506 27,084,500
2022/05/17 501 505 483 487 22,115,700
2022/05/16 509 509 496 500 17,255,700
2022/05/13 500 510 485 505 27,641,600
2022/05/12 511 517 506 507 25,062,600
2022/05/11 505 514 495 505 35,582,800
2022/05/10 523 531 512 519 37,877,700
2022/05/09 528 542 518 525 65,491,700
2022/05/06 464 532 463 530 116,279,800
2022/05/02 460 463 445 456 28,508,400
2022/04/28 444 449 437 448 20,374,100
2022/04/27 466 468 444 448 41,403,000
2022/04/26 449 461 443 454 24,379,800
2022/04/25 455 465 448 450 27,277,600
2022/04/22 463 471 453 464 38,292,500
2022/04/21 489 496 466 468 47,252,200
2022/04/20 490 497 475 489 57,953,500
2022/04/19 479 497 466 487 69,692,600
2022/04/18 482 486 465 472 55,450,100
2022/04/15 471 487 462 483 97,571,000
2022/04/14 440 480 438 477 105,137,000
2022/04/13 438 440 418 435 60,816,000
2022/04/12 446 475 417 427 150,510,100
2022/04/11 398 448 398 444 125,652,800
2022/04/08 379 384 373 382 12,848,700
2022/04/07 374 376 367 376 13,246,100
2022/04/06 385 390 378 380 14,743,600
2022/04/05 392 395 386 388 16,002,300
2022/04/04 407 407 388 396 19,745,700
2022/04/01 403 404 388 401 21,805,900
2022/03/31 406 421 402 403 35,376,000
2022/03/30 398 413 389 411 39,571,000
2022/03/29 391 395 379 394 21,006,400
2022/03/28 386 392 382 390 17,932,600
2022/03/25 381 384 378 381 14,231,000
2022/03/24 385 386 377 380 15,495,900
2022/03/23 389 390 369 388 28,024,800
2022/03/22 384 397 381 387 44,268,800
2022/03/18 371 377 367 374 32,877,900
2022/03/17 358 369 354 367 28,293,900
2022/03/16 342 362 340 362 27,110,100
2022/03/15 324 335 324 334 15,134,700
2022/03/14 331 332 319 325 20,763,700
2022/03/11 330 335 324 325 16,775,900
2022/03/10 337 339 328 330 21,869,500
2022/03/09 353 353 332 332 28,386,300
2022/03/08 370 372 355 357 18,641,200
2022/03/07 380 385 372 377 22,429,200
2022/03/04 396 401 366 374 35,991,800
2022/03/03 390 400 383 388 28,467,800
2022/03/02 390 397 383 385 24,461,400
2022/03/01 370 389 369 388 31,641,600
2022/02/28 357 366 357 362 17,302,500
2022/02/25 356 366 353 354 15,117,800
2022/02/24 363 369 355 360 19,900,500
2022/02/22 362 367 362 366 12,493,400
2022/02/21 371 372 365 367 9,247,100
2022/02/18 360 375 359 371 24,588,900
2022/02/17 363 365 356 364 13,782,400
2022/02/16 356 365 355 363 14,219,900
2022/02/15 366 366 353 355 16,801,100
2022/02/14 366 367 357 366 15,139,800
2022/02/10 361 369 360 365 18,940,500
2022/02/09 363 363 352 360 13,813,200
2022/02/08 355 363 354 360 17,144,100
2022/02/07 348 360 347 357 18,945,100
2022/02/04 354 360 344 354 26,389,300
2022/02/03 336 355 336 355 35,700,500
2022/02/02 327 339 323 335 26,655,000
2022/02/01 308 330 307 330 40,528,800
2022/01/31 315 317 300 306 31,146,300
2022/01/28 307 323 307 323 32,900,400
2022/01/27 308 310 303 309 14,689,200
2022/01/26 305 308 303 307 11,408,100
2022/01/25 300 304 297 304 19,033,700
2022/01/24 297 303 296 301 16,074,000
2022/01/21 290 297 288 297 15,789,300
2022/01/20 287 294 287 291 18,916,800
2022/01/19 291 292 285 285 21,433,500
2022/01/18 294 295 292 294 12,035,500
2022/01/17 295 297 293 294 8,095,500
2022/01/14 296 296 292 294 14,139,200
2022/01/13 299 299 295 295 7,200,000
2022/01/12 296 299 295 297 10,700,500
2022/01/11 294 298 292 298 12,858,600
2022/01/07 297 298 292 294 14,237,500
2022/01/06 299 301 296 297 11,047,300
2022/01/05 302 306 296 298 14,648,300
2022/01/04 301 302 298 299 10,243,200

このページの先頭へ