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 |
|---|---|---|---|---|---|
| 2024/12/30 | 483 | 490 | 469 | 475 | 29,006,000 |
| 2024/12/27 | 471 | 481 | 469 | 478 | 28,240,600 |
| 2024/12/26 | 463 | 466 | 459 | 464 | 22,674,200 |
| 2024/12/25 | 468 | 470 | 454 | 460 | 23,971,700 |
| 2024/12/24 | 457 | 465 | 453 | 463 | 28,709,100 |
| 2024/12/23 | 450 | 453 | 441 | 453 | 27,259,500 |
| 2024/12/20 | 444 | 455 | 443 | 445 | 45,380,200 |
| 2024/12/19 | 454 | 457 | 444 | 444 | 39,692,000 |
| 2024/12/18 | 461 | 479 | 461 | 462 | 37,330,900 |
| 2024/12/17 | 470 | 474 | 460 | 460 | 39,059,600 |
| 2024/12/16 | 485 | 489 | 473 | 473 | 27,070,900 |
| 2024/12/13 | 498 | 502 | 481 | 483 | 32,611,300 |
| 2024/12/12 | 500 | 509 | 498 | 502 | 23,622,900 |
| 2024/12/11 | 507 | 508 | 495 | 497 | 25,799,200 |
| 2024/12/10 | 512 | 518 | 507 | 507 | 19,633,900 |
| 2024/12/09 | 515 | 519 | 508 | 514 | 17,013,400 |
| 2024/12/06 | 523 | 527 | 514 | 514 | 19,811,900 |
| 2024/12/05 | 532 | 534 | 516 | 520 | 21,770,000 |
| 2024/12/04 | 537 | 537 | 527 | 533 | 21,680,500 |
| 2024/12/03 | 542 | 548 | 534 | 534 | 19,985,700 |
| 2024/12/02 | 540 | 547 | 539 | 542 | 19,376,700 |
| 2024/11/29 | 540 | 547 | 532 | 536 | 22,491,100 |
| 2024/11/28 | 544 | 548 | 539 | 542 | 19,718,000 |
| 2024/11/27 | 543 | 547 | 533 | 540 | 21,216,800 |
| 2024/11/26 | 564 | 566 | 544 | 547 | 21,166,400 |
| 2024/11/25 | 565 | 574 | 563 | 564 | 19,024,100 |
| 2024/11/22 | 565 | 566 | 556 | 559 | 17,025,600 |
| 2024/11/21 | 571 | 574 | 559 | 561 | 16,006,800 |
| 2024/11/20 | 582 | 590 | 572 | 572 | 14,381,000 |
| 2024/11/19 | 588 | 590 | 579 | 586 | 13,230,900 |
| 2024/11/18 | 582 | 595 | 577 | 584 | 17,068,200 |
| 2024/11/15 | 576 | 591 | 572 | 581 | 24,400,800 |
| 2024/11/14 | 564 | 575 | 557 | 566 | 25,063,100 |
| 2024/11/13 | 590 | 593 | 572 | 573 | 24,969,800 |
| 2024/11/12 | 609 | 610 | 591 | 592 | 26,304,400 |
| 2024/11/11 | 614 | 615 | 602 | 604 | 15,788,800 |
| 2024/11/08 | 633 | 633 | 611 | 614 | 22,905,600 |
| 2024/11/07 | 635 | 644 | 616 | 628 | 26,339,500 |
| 2024/11/06 | 628 | 635 | 620 | 629 | 19,853,700 |
| 2024/11/05 | 624 | 630 | 616 | 626 | 16,291,100 |
| 2024/11/01 | 615 | 639 | 615 | 627 | 26,582,600 |
| 2024/10/31 | 635 | 648 | 617 | 623 | 34,151,100 |
| 2024/10/30 | 625 | 650 | 622 | 640 | 51,613,000 |
| 2024/10/29 | 615 | 625 | 612 | 616 | 18,670,000 |
| 2024/10/28 | 592 | 624 | 588 | 615 | 32,826,500 |
| 2024/10/25 | 598 | 606 | 588 | 594 | 20,791,100 |
| 2024/10/24 | 602 | 605 | 593 | 600 | 19,788,100 |
| 2024/10/23 | 612 | 622 | 605 | 609 | 23,015,100 |
| 2024/10/22 | 615 | 627 | 612 | 617 | 21,297,200 |
| 2024/10/21 | 634 | 636 | 621 | 622 | 26,760,100 |
| 2024/10/18 | 659 | 660 | 640 | 642 | 22,812,000 |
| 2024/10/17 | 648 | 673 | 644 | 663 | 37,179,500 |
| 2024/10/16 | 631 | 642 | 621 | 639 | 19,096,200 |
| 2024/10/15 | 659 | 660 | 640 | 640 | 29,202,900 |
| 2024/10/11 | 654 | 658 | 648 | 654 | 16,057,300 |
| 2024/10/10 | 658 | 666 | 652 | 653 | 17,163,800 |
| 2024/10/09 | 666 | 670 | 652 | 657 | 23,813,500 |
| 2024/10/08 | 681 | 690 | 662 | 665 | 32,400,700 |
| 2024/10/07 | 704 | 704 | 685 | 685 | 27,828,300 |
| 2024/10/04 | 674 | 705 | 671 | 688 | 55,117,100 |
| 2024/10/03 | 667 | 677 | 663 | 668 | 31,837,800 |
| 2024/10/02 | 645 | 668 | 643 | 648 | 34,933,000 |
| 2024/10/01 | 648 | 656 | 644 | 653 | 26,693,500 |
| 2024/09/30 | 670 | 671 | 634 | 637 | 52,440,600 |
| 2024/09/27 | 697 | 706 | 677 | 702 | 42,834,800 |
| 2024/09/26 | 670 | 687 | 663 | 687 | 28,542,100 |
| 2024/09/25 | 675 | 675 | 659 | 668 | 19,770,700 |
| 2024/09/24 | 669 | 682 | 665 | 675 | 25,370,100 |
| 2024/09/20 | 661 | 672 | 654 | 655 | 31,557,100 |
| 2024/09/19 | 655 | 661 | 647 | 653 | 24,020,500 |
| 2024/09/18 | 638 | 651 | 634 | 645 | 23,003,300 |
| 2024/09/17 | 641 | 649 | 623 | 633 | 23,012,600 |
| 2024/09/13 | 640 | 645 | 634 | 638 | 18,750,000 |
| 2024/09/12 | 643 | 650 | 631 | 644 | 27,806,000 |
| 2024/09/11 | 641 | 642 | 612 | 625 | 35,824,500 |
| 2024/09/10 | 663 | 665 | 642 | 645 | 26,382,100 |
| 2024/09/09 | 657 | 661 | 630 | 656 | 40,953,700 |
| 2024/09/06 | 666 | 695 | 662 | 679 | 47,901,400 |
| 2024/09/05 | 642 | 669 | 640 | 660 | 30,723,900 |
| 2024/09/04 | 680 | 680 | 655 | 660 | 44,342,200 |
| 2024/09/03 | 699 | 717 | 695 | 709 | 42,821,800 |
| 2024/09/02 | 703 | 726 | 696 | 698 | 54,023,000 |
| 2024/08/30 | 676 | 696 | 674 | 695 | 32,300,600 |
| 2024/08/29 | 669 | 681 | 667 | 675 | 15,810,900 |
| 2024/08/28 | 687 | 689 | 668 | 677 | 23,106,700 |
| 2024/08/27 | 682 | 688 | 670 | 677 | 19,370,200 |
| 2024/08/26 | 680 | 680 | 667 | 676 | 14,698,000 |
| 2024/08/23 | 679 | 691 | 675 | 681 | 22,688,400 |
| 2024/08/22 | 697 | 721 | 685 | 689 | 46,686,100 |
| 2024/08/21 | 714 | 716 | 685 | 693 | 29,504,100 |
| 2024/08/20 | 702 | 723 | 700 | 716 | 38,414,600 |
| 2024/08/19 | 689 | 708 | 682 | 688 | 29,731,400 |
| 2024/08/16 | 696 | 704 | 685 | 694 | 27,886,900 |
| 2024/08/15 | 666 | 680 | 662 | 676 | 34,654,600 |
| 2024/08/14 | 651 | 679 | 637 | 662 | 49,953,200 |
| 2024/08/13 | 640 | 646 | 634 | 641 | 22,801,500 |
| 2024/08/09 | 656 | 659 | 612 | 629 | 34,786,400 |
| 2024/08/08 | 643 | 663 | 631 | 651 | 34,465,900 |
| 2024/08/07 | 590 | 679 | 586 | 653 | 63,896,900 |
| 2024/08/06 | 608 | 617 | 590 | 610 | 51,426,000 |
| 2024/08/05 | 630 | 644 | 575 | 575 | 54,576,400 |
| 2024/08/02 | 681 | 695 | 671 | 675 | 44,585,200 |
| 2024/08/01 | 735 | 737 | 690 | 717 | 46,566,600 |
| 2024/07/31 | 755 | 756 | 732 | 748 | 28,700,800 |
| 2024/07/30 | 744 | 758 | 740 | 745 | 21,697,300 |
| 2024/07/29 | 723 | 754 | 721 | 746 | 28,873,700 |
| 2024/07/26 | 740 | 740 | 718 | 718 | 29,158,300 |
| 2024/07/25 | 744 | 751 | 735 | 741 | 31,185,100 |
| 2024/07/24 | 778 | 783 | 760 | 761 | 35,177,300 |
| 2024/07/23 | 800 | 806 | 783 | 785 | 23,256,900 |
| 2024/07/22 | 805 | 806 | 793 | 798 | 17,497,500 |
| 2024/07/19 | 820 | 820 | 792 | 797 | 40,554,600 |
| 2024/07/18 | 813 | 827 | 810 | 821 | 28,446,100 |
| 2024/07/17 | 827 | 829 | 812 | 814 | 19,974,500 |
| 2024/07/16 | 829 | 834 | 817 | 824 | 21,359,800 |
| 2024/07/12 | 833 | 836 | 825 | 829 | 21,082,600 |
| 2024/07/11 | 835 | 836 | 824 | 830 | 18,194,900 |
| 2024/07/10 | 829 | 833 | 820 | 827 | 19,558,700 |
| 2024/07/09 | 819 | 835 | 818 | 829 | 19,243,600 |
| 2024/07/08 | 838 | 841 | 828 | 828 | 22,693,600 |
| 2024/07/05 | 864 | 867 | 839 | 841 | 28,012,200 |
| 2024/07/04 | 860 | 877 | 853 | 858 | 25,330,600 |
| 2024/07/03 | 858 | 859 | 847 | 855 | 20,175,700 |
| 2024/07/02 | 854 | 862 | 848 | 857 | 24,103,100 |
| 2024/07/01 | 873 | 876 | 857 | 857 | 22,273,000 |
| 2024/06/28 | 866 | 871 | 854 | 866 | 26,983,800 |
| 2024/06/27 | 861 | 881 | 861 | 868 | 31,950,600 |
| 2024/06/26 | 862 | 874 | 860 | 869 | 22,699,200 |
| 2024/06/25 | 869 | 874 | 859 | 864 | 27,717,800 |
| 2024/06/24 | 840 | 859 | 840 | 856 | 27,787,400 |
| 2024/06/21 | 856 | 858 | 839 | 844 | 34,778,800 |
| 2024/06/20 | 857 | 860 | 840 | 849 | 31,022,000 |
| 2024/06/19 | 870 | 884 | 864 | 866 | 32,250,200 |
| 2024/06/18 | 863 | 871 | 852 | 869 | 34,821,500 |
| 2024/06/17 | 865 | 869 | 852 | 855 | 26,142,700 |
| 2024/06/14 | 859 | 883 | 859 | 876 | 44,447,700 |
| 2024/06/13 | 895 | 897 | 858 | 859 | 51,884,300 |
| 2024/06/12 | 898 | 906 | 885 | 895 | 32,156,300 |
| 2024/06/11 | 912 | 926 | 896 | 902 | 40,512,400 |
| 2024/06/10 | 921 | 928 | 912 | 923 | 27,311,000 |
| 2024/06/07 | 933 | 950 | 925 | 926 | 33,692,300 |
| 2024/06/06 | 928 | 940 | 921 | 933 | 35,782,400 |
| 2024/06/05 | 922 | 932 | 914 | 922 | 34,864,600 |
| 2024/06/04 | 925 | 943 | 922 | 926 | 55,595,700 |
| 2024/06/03 | 943 | 951 | 923 | 929 | 57,639,400 |
| 2024/05/31 | 894 | 945 | 888 | 940 | 99,622,800 |
| 2024/05/30 | 906 | 923 | 872 | 886 | 98,750,500 |
| 2024/05/29 | 1,012 | 1,018 | 925 | 926 | 131,470,800 |
| 2024/05/28 | 977 | 1,011 | 973 | 1,011 | 71,585,800 |
| 2024/05/27 | 979 | 988 | 962 | 971 | 53,156,200 |
| 2024/05/24 | 965 | 993 | 949 | 979 | 58,841,000 |
| 2024/05/23 | 996 | 998 | 963 | 987 | 57,696,700 |
| 2024/05/22 | 1,004 | 1,033 | 982 | 988 | 55,941,700 |
| 2024/05/21 | 984 | 1,014 | 978 | 1,004 | 54,449,100 |
| 2024/05/20 | 945 | 977 | 936 | 975 | 60,809,200 |
| 2024/05/17 | 928 | 956 | 926 | 952 | 48,531,400 |
| 2024/05/16 | 945 | 950 | 928 | 935 | 37,526,200 |
| 2024/05/15 | 943 | 962 | 930 | 932 | 47,566,500 |
| 2024/05/14 | 947 | 955 | 934 | 937 | 37,302,800 |
| 2024/05/13 | 954 | 955 | 923 | 942 | 50,929,700 |
| 2024/05/10 | 957 | 965 | 950 | 956 | 47,373,100 |
| 2024/05/09 | 970 | 972 | 948 | 952 | 45,516,900 |
| 2024/05/08 | 983 | 994 | 956 | 968 | 57,874,500 |
| 2024/05/07 | 982 | 988 | 953 | 983 | 60,605,100 |
| 2024/05/02 | 960 | 977 | 946 | 973 | 62,136,900 |
| 2024/05/01 | 951 | 965 | 934 | 949 | 77,568,700 |
| 2024/04/30 | 978 | 1,006 | 967 | 987 | 60,562,500 |
| 2024/04/26 | 985 | 993 | 960 | 981 | 63,024,400 |
| 2024/04/25 | 1,010 | 1,011 | 972 | 979 | 79,022,600 |
| 2024/04/24 | 1,022 | 1,026 | 993 | 1,011 | 57,626,700 |
| 2024/04/23 | 1,036 | 1,065 | 1,015 | 1,017 | 57,761,900 |
| 2024/04/22 | 1,024 | 1,060 | 1,019 | 1,033 | 56,444,100 |
| 2024/04/19 | 1,007 | 1,024 | 986 | 1,015 | 69,387,200 |
| 2024/04/18 | 1,000 | 1,029 | 996 | 1,017 | 62,060,500 |
| 2024/04/17 | 1,061 | 1,074 | 1,004 | 1,010 | 102,325,400 |
| 2024/04/16 | 1,099 | 1,099 | 1,047 | 1,053 | 100,738,300 |
| 2024/04/15 | 1,036 | 1,115 | 1,031 | 1,108 | 123,691,200 |
| 2024/04/12 | 1,078 | 1,085 | 1,029 | 1,047 | 80,594,600 |
| 2024/04/11 | 1,064 | 1,084 | 1,029 | 1,073 | 125,823,600 |
| 2024/04/10 | 1,028 | 1,099 | 1,015 | 1,077 | 147,717,200 |
| 2024/04/09 | 1,004 | 1,054 | 999 | 1,040 | 143,042,700 |
| 2024/04/08 | 971 | 1,003 | 955 | 991 | 143,118,300 |
| 2024/04/05 | 988 | 1,010 | 907 | 954 | 230,108,200 |
| 2024/04/04 | 926 | 1,031 | 926 | 1,013 | 206,505,300 |
| 2024/04/03 | 900 | 936 | 894 | 925 | 90,393,600 |
| 2024/04/02 | 900 | 919 | 893 | 906 | 76,583,400 |
| 2024/04/01 | 960 | 961 | 900 | 902 | 102,339,800 |
| 2024/03/29 | 920 | 952 | 910 | 944 | 113,055,800 |
| 2024/03/28 | 915 | 961 | 909 | 918 | 154,855,800 |
| 2024/03/27 | 898 | 910 | 882 | 895 | 81,520,800 |
| 2024/03/26 | 869 | 901 | 865 | 893 | 78,504,700 |
| 2024/03/25 | 872 | 887 | 866 | 868 | 82,525,200 |
| 2024/03/22 | 875 | 891 | 858 | 873 | 129,272,900 |
| 2024/03/21 | 816 | 863 | 809 | 857 | 139,696,500 |
| 2024/03/19 | 838 | 839 | 804 | 808 | 136,044,700 |
| 2024/03/18 | 945 | 945 | 819 | 829 | 233,531,900 |
| 2024/03/15 | 842 | 967 | 838 | 966 | 285,662,500 |
| 2024/03/14 | 805 | 861 | 802 | 855 | 134,323,900 |
| 2024/03/13 | 795 | 815 | 789 | 801 | 68,186,700 |
| 2024/03/12 | 789 | 795 | 766 | 788 | 48,835,200 |
| 2024/03/11 | 800 | 811 | 784 | 790 | 59,125,600 |
| 2024/03/08 | 789 | 808 | 786 | 807 | 57,081,600 |
| 2024/03/07 | 785 | 795 | 771 | 793 | 52,908,800 |
| 2024/03/06 | 774 | 783 | 765 | 778 | 45,041,700 |
| 2024/03/05 | 782 | 787 | 769 | 772 | 47,033,600 |
| 2024/03/04 | 802 | 803 | 784 | 788 | 43,692,300 |
| 2024/03/01 | 814 | 815 | 799 | 801 | 54,657,600 |
| 2024/02/29 | 839 | 842 | 804 | 810 | 84,249,500 |
| 2024/02/28 | 796 | 852 | 796 | 850 | 130,769,000 |
| 2024/02/27 | 815 | 816 | 791 | 793 | 73,205,900 |
| 2024/02/26 | 799 | 818 | 794 | 816 | 74,729,800 |
| 2024/02/22 | 783 | 800 | 779 | 792 | 67,879,100 |
| 2024/02/21 | 798 | 808 | 775 | 779 | 58,124,800 |
| 2024/02/20 | 793 | 805 | 783 | 795 | 61,090,100 |
| 2024/02/19 | 771 | 792 | 765 | 789 | 41,212,700 |
| 2024/02/16 | 763 | 786 | 759 | 778 | 55,869,800 |
| 2024/02/15 | 760 | 764 | 747 | 758 | 37,167,700 |
| 2024/02/14 | 762 | 771 | 748 | 752 | 38,908,400 |
| 2024/02/13 | 757 | 772 | 744 | 771 | 44,646,000 |
| 2024/02/09 | 740 | 753 | 729 | 744 | 38,902,000 |
| 2024/02/08 | 751 | 755 | 737 | 746 | 47,488,400 |
| 2024/02/07 | 770 | 774 | 753 | 763 | 38,950,000 |
| 2024/02/06 | 798 | 801 | 766 | 766 | 73,764,000 |
| 2024/02/05 | 771 | 803 | 769 | 803 | 76,482,300 |
| 2024/02/02 | 761 | 784 | 756 | 768 | 79,762,200 |
| 2024/02/01 | 783 | 784 | 744 | 755 | 97,344,400 |
| 2024/01/31 | 783 | 791 | 767 | 788 | 56,519,300 |
| 2024/01/30 | 776 | 780 | 768 | 779 | 39,661,800 |
| 2024/01/29 | 762 | 776 | 761 | 775 | 45,018,700 |
| 2024/01/26 | 783 | 783 | 756 | 756 | 55,375,900 |
| 2024/01/25 | 780 | 790 | 764 | 787 | 51,164,800 |
| 2024/01/24 | 792 | 796 | 773 | 780 | 50,810,500 |
| 2024/01/23 | 790 | 805 | 786 | 791 | 65,368,000 |
| 2024/01/22 | 780 | 797 | 773 | 797 | 45,530,400 |
| 2024/01/19 | 804 | 806 | 780 | 781 | 54,784,200 |
| 2024/01/18 | 810 | 821 | 794 | 801 | 80,387,000 |
| 2024/01/17 | 847 | 850 | 803 | 810 | 119,547,600 |
| 2024/01/16 | 833 | 850 | 820 | 849 | 99,813,800 |
| 2024/01/15 | 789 | 828 | 786 | 828 | 83,532,300 |
| 2024/01/12 | 796 | 807 | 786 | 794 | 83,383,100 |
| 2024/01/11 | 785 | 821 | 784 | 797 | 101,366,300 |
| 2024/01/10 | 775 | 789 | 769 | 780 | 81,689,200 |
| 2024/01/09 | 764 | 786 | 755 | 782 | 100,356,900 |
| 2024/01/05 | 755 | 762 | 726 | 758 | 103,174,400 |
| 2024/01/04 | 709 | 759 | 679 | 755 | 133,843,800 |