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
2023/12/29 735 761 732 739 93,470,900
2023/12/28 727 741 722 737 72,488,600
2023/12/27 734 773 722 735 133,849,900
2023/12/26 734 746 724 733 65,546,200
2023/12/25 736 741 718 728 44,773,500
2023/12/22 724 753 724 736 67,216,400
2023/12/21 731 769 723 726 102,757,400
2023/12/20 733 742 713 726 83,623,300
2023/12/19 748 752 718 734 62,446,500
2023/12/18 742 747 712 736 84,812,200
2023/12/15 776 779 747 752 84,435,500
2023/12/14 862 862 757 778 157,152,400
2023/12/13 825 844 783 817 156,148,100
2023/12/12 886 888 826 834 151,880,300
2023/12/11 779 895 774 892 209,188,600
2023/12/08 770 801 743 778 114,617,000
2023/12/07 692 768 690 765 149,979,000
2023/12/06 640 700 637 692 78,727,000
2023/12/05 642 646 632 640 15,863,000
2023/12/04 641 649 635 645 17,749,000
2023/12/01 637 643 634 639 14,126,300
2023/11/30 628 639 624 631 15,249,800
2023/11/29 633 640 621 628 14,846,200
2023/11/28 639 640 633 637 9,847,500
2023/11/27 647 649 632 640 17,204,200
2023/11/24 654 656 644 647 13,856,600
2023/11/22 655 662 650 652 13,720,600
2023/11/21 665 666 649 649 16,212,800
2023/11/20 668 674 659 666 14,945,700
2023/11/17 649 662 646 662 18,725,500
2023/11/16 656 666 645 653 18,399,400
2023/11/15 672 688 659 660 27,852,900
2023/11/14 664 669 654 664 15,546,100
2023/11/13 658 667 656 662 14,701,500
2023/11/10 649 658 644 656 14,474,300
2023/11/09 643 657 633 654 20,572,500
2023/11/08 670 676 641 642 31,511,900
2023/11/07 688 695 661 664 25,733,500
2023/11/06 689 698 676 691 35,397,400
2023/11/02 650 676 644 675 43,578,000
2023/11/01 649 659 638 644 34,497,500
2023/10/31 645 645 628 637 22,026,700
2023/10/30 647 652 635 640 23,463,400
2023/10/27 639 647 629 644 20,305,400
2023/10/26 639 639 622 639 20,857,200
2023/10/25 635 643 630 631 20,108,800
2023/10/24 637 638 614 626 22,184,900
2023/10/23 637 645 634 634 16,632,000
2023/10/20 645 656 626 636 33,268,500
2023/10/19 636 647 635 645 20,500,400
2023/10/18 646 647 631 643 19,074,000
2023/10/17 637 646 634 640 17,827,500
2023/10/16 631 644 628 630 18,094,200
2023/10/13 632 645 628 639 20,696,600
2023/10/12 643 658 633 637 30,843,900
2023/10/11 624 642 614 636 40,673,600
2023/10/10 601 617 600 616 26,376,900
2023/10/06 593 606 589 596 27,220,500
2023/10/05 598 604 588 594 32,802,400
2023/10/04 607 611 578 579 42,974,800
2023/10/03 640 640 616 616 32,298,800
2023/10/02 678 684 650 650 28,853,000
2023/09/29 683 688 663 669 30,576,900
2023/09/28 687 698 682 690 26,373,800
2023/09/27 700 701 678 691 36,529,900
2023/09/26 703 712 693 706 28,480,200
2023/09/25 707 709 690 706 29,865,400
2023/09/22 721 721 693 703 43,354,400
2023/09/21 683 725 681 721 56,286,500
2023/09/20 704 706 683 686 25,843,400
2023/09/19 694 700 684 699 25,256,600
2023/09/15 680 717 679 697 71,586,400
2023/09/14 659 676 657 672 48,212,800
2023/09/13 650 658 644 653 28,690,900
2023/09/12 638 645 636 643 21,036,400
2023/09/11 633 644 633 635 21,360,400
2023/09/08 618 638 616 630 29,596,300
2023/09/07 625 629 616 620 18,580,200
2023/09/06 635 640 624 626 21,298,600
2023/09/05 627 632 625 632 15,330,100
2023/09/04 638 638 624 631 25,779,200
2023/09/01 636 641 633 637 25,010,400
2023/08/31 640 649 636 640 30,027,800
2023/08/30 648 648 635 638 42,513,800
2023/08/29 621 659 618 651 75,747,300
2023/08/28 615 620 612 618 23,575,400
2023/08/25 603 611 599 608 23,052,800
2023/08/24 608 619 597 610 39,585,600
2023/08/23 607 624 606 613 34,371,300
2023/08/22 609 614 597 611 26,840,200
2023/08/21 590 622 588 607 43,982,100
2023/08/18 597 600 580 583 27,676,900
2023/08/17 611 620 596 605 34,254,500
2023/08/16 591 620 590 611 46,090,000
2023/08/15 583 608 580 601 41,240,800
2023/08/14 585 592 579 587 23,784,500
2023/08/10 570 583 570 581 16,605,100
2023/08/09 576 578 570 574 17,353,500
2023/08/08 564 573 562 571 22,760,800
2023/08/07 565 571 558 560 20,678,300
2023/08/04 570 572 556 571 26,531,800
2023/08/03 570 577 549 573 39,533,300
2023/08/02 583 583 559 564 39,124,500
2023/08/01 564 590 561 590 44,094,800
2023/07/31 555 565 553 565 39,837,900
2023/07/28 546 552 528 546 40,243,000
2023/07/27 533 555 532 553 36,467,700
2023/07/26 524 537 522 535 23,486,300
2023/07/25 526 530 520 524 19,027,700
2023/07/24 514 526 514 525 19,365,500
2023/07/21 508 515 503 512 18,807,600
2023/07/20 505 510 502 503 12,548,200
2023/07/19 505 508 501 504 11,057,600
2023/07/18 496 506 494 502 15,533,900
2023/07/14 513 517 499 501 22,924,600
2023/07/13 507 514 506 513 13,124,500
2023/07/12 516 516 507 510 14,508,300
2023/07/11 516 519 511 514 16,222,400
2023/07/10 529 529 515 515 22,440,300
2023/07/07 540 540 524 525 31,475,900
2023/07/06 540 559 538 543 37,622,700
2023/07/05 540 556 538 541 34,527,900
2023/07/04 538 539 530 537 20,660,900
2023/07/03 521 537 521 535 21,762,300
2023/06/30 530 536 523 527 22,811,100
2023/06/29 526 529 519 528 19,665,900
2023/06/28 520 531 515 528 23,506,500
2023/06/27 535 540 516 519 29,198,200
2023/06/26 549 550 526 527 40,254,100
2023/06/23 521 556 519 553 83,295,600
2023/06/22 510 524 509 520 41,717,700
2023/06/21 498 509 497 507 20,160,000
2023/06/20 505 507 498 501 17,521,500
2023/06/19 508 512 501 506 18,430,300
2023/06/16 491 509 489 507 36,093,000
2023/06/15 498 502 493 493 25,369,900
2023/06/14 506 509 496 500 30,172,700
2023/06/13 501 512 498 506 32,286,800
2023/06/12 530 530 503 504 42,960,700
2023/06/09 516 526 510 525 44,148,600
2023/06/08 500 522 499 510 48,551,500
2023/06/07 496 506 489 493 35,301,600
2023/06/06 504 505 493 496 29,709,200
2023/06/05 525 533 502 503 50,070,100
2023/06/02 502 523 497 522 58,563,100
2023/06/01 483 501 479 500 30,136,100
2023/05/31 487 491 479 481 28,232,900
2023/05/30 481 487 478 487 13,062,100
2023/05/29 477 480 474 480 14,262,300
2023/05/26 482 485 477 477 19,031,700
2023/05/25 486 494 479 486 18,880,000
2023/05/24 478 500 477 491 42,155,400
2023/05/23 477 479 472 475 19,141,300
2023/05/22 476 480 472 477 17,303,400
2023/05/19 481 484 472 475 26,876,300
2023/05/18 502 504 480 481 39,014,500
2023/05/17 521 528 503 505 40,635,700
2023/05/16 511 530 501 522 59,033,600
2023/05/15 504 514 498 510 22,438,100
2023/05/12 487 504 484 499 25,367,600
2023/05/11 491 494 484 486 13,313,000
2023/05/10 497 498 490 492 11,458,800
2023/05/09 490 496 487 496 12,776,300
2023/05/08 486 499 485 489 18,300,400
2023/05/02 492 494 486 486 16,652,300
2023/05/01 487 503 484 494 27,854,600
2023/04/28 485 489 478 487 15,878,700
2023/04/27 478 480 471 480 13,289,500
2023/04/26 489 490 475 479 19,827,000
2023/04/25 502 505 490 490 17,791,200
2023/04/24 505 509 500 500 13,333,000
2023/04/21 490 509 486 505 30,513,300
2023/04/20 489 492 488 489 7,861,900
2023/04/19 492 493 488 491 10,188,800
2023/04/18 489 496 489 494 12,030,700
2023/04/17 497 497 487 489 15,345,900
2023/04/14 490 498 487 497 14,851,100
2023/04/13 498 499 487 489 12,597,600
2023/04/12 499 501 491 496 12,409,700
2023/04/11 491 498 491 497 12,236,500
2023/04/10 491 501 486 490 16,274,900
2023/04/07 497 498 485 486 12,337,700
2023/04/06 485 506 485 496 31,171,800
2023/04/05 488 493 481 485 13,307,000
2023/04/04 485 497 484 489 22,955,300
2023/04/03 475 483 472 482 14,594,200
2023/03/31 478 486 472 473 20,065,500
2023/03/30 458 478 457 477 23,185,700
2023/03/29 450 459 449 459 15,880,400
2023/03/28 450 452 441 448 15,074,300
2023/03/27 455 456 445 447 11,048,500
2023/03/24 447 455 445 453 11,558,400
2023/03/23 444 450 440 449 10,769,100
2023/03/22 449 452 441 448 17,283,300
2023/03/20 457 458 442 443 20,104,400
2023/03/17 460 466 458 458 14,123,500
2023/03/16 447 462 444 461 16,607,600
2023/03/15 453 459 450 458 12,088,600
2023/03/14 452 453 441 448 18,810,700
2023/03/13 463 464 454 457 10,887,600
2023/03/10 462 471 462 468 12,647,600
2023/03/09 467 475 464 468 15,899,500
2023/03/08 460 466 460 466 9,696,200
2023/03/07 461 466 459 464 11,441,200
2023/03/06 455 462 455 458 11,715,000
2023/03/03 451 454 445 454 13,879,200
2023/03/02 452 454 445 446 12,159,300
2023/03/01 450 455 445 454 16,353,000
2023/02/28 451 456 451 452 12,469,600
2023/02/27 459 459 450 456 13,206,500
2023/02/24 469 471 461 464 11,823,900
2023/02/22 480 481 466 471 17,965,300
2023/02/21 480 480 472 479 12,815,600
2023/02/20 471 480 469 480 13,117,100
2023/02/17 461 474 461 470 18,530,700
2023/02/16 460 464 459 463 12,144,900
2023/02/15 460 463 458 461 9,894,000
2023/02/14 462 463 459 462 11,148,300
2023/02/13 460 465 457 458 12,028,800
2023/02/10 457 460 453 457 9,071,200
2023/02/09 460 462 456 456 8,508,200
2023/02/08 464 466 460 463 11,090,400
2023/02/07 463 466 457 459 13,771,100
2023/02/06 447 459 447 455 15,490,900
2023/02/03 450 453 440 447 28,961,800
2023/02/02 467 474 455 459 34,054,200
2023/02/01 482 486 475 478 23,189,400
2023/01/31 470 487 470 485 34,496,900
2023/01/30 472 473 463 467 17,102,100
2023/01/27 470 480 467 473 21,561,700
2023/01/26 469 471 463 470 16,398,200
2023/01/25 452 470 450 466 28,107,000
2023/01/24 452 454 440 452 28,279,000
2023/01/23 456 456 442 445 21,648,800
2023/01/20 438 453 437 452 20,165,700
2023/01/19 441 444 436 438 15,331,900
2023/01/18 438 447 437 446 20,451,300
2023/01/17 433 438 430 433 13,988,800
2023/01/16 429 440 426 432 14,424,100
2023/01/13 417 435 416 432 23,592,400
2023/01/12 433 433 422 425 22,846,000
2023/01/11 438 447 435 435 18,846,200
2023/01/10 454 454 436 436 32,296,100
2023/01/06 457 459 448 455 18,756,200
2023/01/05 459 466 457 460 13,841,400
2023/01/04 479 482 459 459 26,327,800

このページの先頭へ