北陸電力(9505)の株価時系列情報
北陸電力(9505)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 |
---|---|---|---|---|---|
2024/03/28 | 785 | 825 | 785 | 801 | 1,911,500 |
2024/03/27 | 835 | 836 | 770 | 793 | 3,727,900 |
2024/03/26 | 799 | 799 | 783 | 790 | 744,800 |
2024/03/25 | 800 | 808 | 792 | 796 | 1,079,200 |
2024/03/22 | 792 | 798 | 781 | 792 | 668,200 |
2024/03/21 | 786 | 796 | 778 | 788 | 836,900 |
2024/03/19 | 782 | 792 | 780 | 783 | 631,600 |
2024/03/18 | 800 | 800 | 770 | 782 | 1,153,200 |
2024/03/15 | 772 | 794 | 768 | 788 | 1,709,600 |
2024/03/14 | 755 | 781 | 753 | 776 | 1,557,100 |
2024/03/13 | 736 | 759 | 732 | 751 | 1,221,800 |
2024/03/12 | 744 | 748 | 724 | 738 | 1,147,600 |
2024/03/11 | 750 | 756 | 736 | 749 | 1,079,800 |
2024/03/08 | 738 | 754 | 738 | 749 | 1,521,400 |
2024/03/07 | 727 | 752 | 723 | 746 | 1,475,400 |
2024/03/06 | 714 | 727 | 710 | 723 | 1,123,600 |
2024/03/05 | 710 | 712 | 701 | 708 | 1,275,600 |
2024/03/04 | 718 | 721 | 709 | 710 | 1,426,400 |
2024/03/01 | 722 | 732 | 722 | 725 | 703,600 |
2024/02/29 | 735 | 739 | 719 | 724 | 1,442,200 |
2024/02/28 | 731 | 747 | 727 | 741 | 1,394,000 |
2024/02/27 | 729 | 737 | 717 | 726 | 1,417,000 |
2024/02/26 | 730 | 751 | 730 | 744 | 1,338,300 |
2024/02/22 | 724 | 740 | 721 | 730 | 1,309,200 |
2024/02/21 | 724 | 726 | 707 | 718 | 1,378,400 |
2024/02/20 | 730 | 730 | 713 | 721 | 1,628,300 |
2024/02/19 | 714 | 730 | 710 | 730 | 1,270,900 |
2024/02/16 | 712 | 724 | 707 | 715 | 1,259,800 |
2024/02/15 | 714 | 722 | 701 | 705 | 1,406,900 |
2024/02/14 | 723 | 724 | 702 | 705 | 1,315,100 |
2024/02/13 | 705 | 731 | 705 | 724 | 2,277,800 |
2024/02/09 | 690 | 703 | 684 | 698 | 1,294,400 |
2024/02/08 | 705 | 707 | 686 | 695 | 1,694,300 |
2024/02/07 | 712 | 713 | 703 | 711 | 1,332,400 |
2024/02/06 | 735 | 736 | 713 | 713 | 1,741,600 |
2024/02/05 | 734 | 747 | 726 | 741 | 1,742,700 |
2024/02/02 | 724 | 752 | 719 | 738 | 1,999,100 |
2024/02/01 | 752 | 768 | 716 | 720 | 3,514,100 |
2024/01/31 | 729 | 738 | 715 | 725 | 1,436,700 |
2024/01/30 | 730 | 732 | 716 | 725 | 1,059,000 |
2024/01/29 | 711 | 727 | 711 | 724 | 980,000 |
2024/01/26 | 723 | 723 | 708 | 709 | 897,500 |
2024/01/25 | 707 | 722 | 706 | 722 | 1,048,100 |
2024/01/24 | 710 | 716 | 699 | 709 | 1,134,000 |
2024/01/23 | 717 | 722 | 708 | 710 | 1,045,900 |
2024/01/22 | 702 | 715 | 700 | 715 | 1,290,600 |
2024/01/19 | 706 | 706 | 692 | 700 | 1,741,100 |
2024/01/18 | 716 | 723 | 704 | 706 | 1,467,800 |
2024/01/17 | 737 | 746 | 717 | 717 | 1,994,300 |
2024/01/16 | 751 | 758 | 735 | 746 | 1,042,000 |
2024/01/15 | 728 | 748 | 727 | 748 | 1,387,800 |
2024/01/12 | 739 | 743 | 727 | 730 | 1,304,400 |
2024/01/11 | 739 | 754 | 739 | 742 | 1,646,700 |
2024/01/10 | 729 | 747 | 726 | 739 | 1,536,800 |
2024/01/09 | 755 | 755 | 722 | 728 | 2,927,800 |
2024/01/05 | 724 | 758 | 722 | 757 | 2,637,100 |
2024/01/04 | 698 | 728 | 676 | 717 | 6,019,800 |
2023/12/29 | 728 | 734 | 723 | 734 | 834,800 |
2023/12/28 | 723 | 730 | 718 | 728 | 727,400 |
2023/12/27 | 715 | 726 | 712 | 726 | 839,200 |
2023/12/26 | 722 | 722 | 710 | 711 | 630,400 |
2023/12/25 | 721 | 725 | 715 | 719 | 459,800 |
2023/12/22 | 707 | 721 | 707 | 716 | 693,000 |
2023/12/21 | 710 | 719 | 707 | 707 | 880,200 |
2023/12/20 | 725 | 728 | 709 | 710 | 1,196,800 |
2023/12/19 | 727 | 729 | 717 | 727 | 764,300 |
2023/12/18 | 721 | 727 | 709 | 724 | 1,060,400 |
2023/12/15 | 745 | 751 | 721 | 731 | 1,511,100 |
2023/12/14 | 783 | 790 | 749 | 753 | 1,203,200 |
2023/12/13 | 755 | 772 | 751 | 766 | 1,772,600 |
2023/12/12 | 765 | 765 | 745 | 749 | 1,122,900 |
2023/12/11 | 734 | 765 | 730 | 765 | 1,324,900 |
2023/12/08 | 742 | 748 | 731 | 735 | 1,436,800 |
2023/12/07 | 731 | 742 | 728 | 741 | 1,279,600 |
2023/12/06 | 715 | 735 | 715 | 733 | 1,215,100 |
2023/12/05 | 719 | 720 | 707 | 711 | 1,120,800 |
2023/12/04 | 740 | 740 | 720 | 724 | 1,147,600 |
2023/12/01 | 728 | 741 | 724 | 736 | 1,058,100 |
2023/11/30 | 730 | 735 | 720 | 722 | 1,291,900 |
2023/11/29 | 735 | 747 | 728 | 737 | 823,500 |
2023/11/28 | 738 | 738 | 723 | 728 | 671,900 |
2023/11/27 | 726 | 738 | 723 | 736 | 985,000 |
2023/11/24 | 735 | 735 | 718 | 728 | 966,300 |
2023/11/22 | 731 | 740 | 726 | 728 | 1,089,500 |
2023/11/21 | 742 | 747 | 728 | 730 | 1,007,600 |
2023/11/20 | 758 | 761 | 741 | 745 | 814,100 |
2023/11/17 | 747 | 758 | 739 | 758 | 891,300 |
2023/11/16 | 749 | 751 | 735 | 743 | 951,500 |
2023/11/15 | 774 | 781 | 745 | 749 | 1,136,300 |
2023/11/14 | 770 | 770 | 757 | 766 | 694,000 |
2023/11/13 | 761 | 774 | 760 | 773 | 832,100 |
2023/11/10 | 748 | 767 | 747 | 761 | 1,267,200 |
2023/11/09 | 751 | 764 | 741 | 763 | 1,672,000 |
2023/11/08 | 813 | 816 | 751 | 758 | 2,259,000 |
2023/11/07 | 864 | 869 | 805 | 805 | 1,546,500 |
2023/11/06 | 849 | 869 | 845 | 864 | 1,970,900 |
2023/11/02 | 832 | 840 | 811 | 826 | 1,807,300 |
2023/11/01 | 777 | 831 | 773 | 821 | 3,901,900 |
2023/10/31 | 765 | 765 | 735 | 747 | 1,389,000 |
2023/10/30 | 759 | 771 | 754 | 757 | 2,212,300 |
2023/10/27 | 760 | 769 | 751 | 756 | 1,164,900 |
2023/10/26 | 766 | 770 | 753 | 768 | 644,500 |
2023/10/25 | 767 | 777 | 761 | 765 | 600,400 |
2023/10/24 | 768 | 772 | 741 | 757 | 833,700 |
2023/10/23 | 762 | 783 | 760 | 769 | 681,300 |
2023/10/20 | 765 | 775 | 756 | 762 | 789,400 |
2023/10/19 | 760 | 766 | 753 | 762 | 596,200 |
2023/10/18 | 780 | 781 | 750 | 771 | 747,700 |
2023/10/17 | 781 | 790 | 762 | 770 | 745,900 |
2023/10/16 | 764 | 781 | 762 | 767 | 601,300 |
2023/10/13 | 777 | 784 | 770 | 774 | 743,000 |
2023/10/12 | 787 | 797 | 778 | 780 | 935,400 |
2023/10/11 | 777 | 786 | 776 | 776 | 851,900 |
2023/10/10 | 767 | 774 | 754 | 771 | 1,153,000 |
2023/10/06 | 752 | 768 | 747 | 756 | 1,232,800 |
2023/10/05 | 731 | 752 | 729 | 750 | 1,359,500 |
2023/10/04 | 735 | 743 | 715 | 716 | 2,265,900 |
2023/10/03 | 770 | 770 | 742 | 745 | 2,702,600 |
2023/10/02 | 816 | 820 | 786 | 792 | 2,077,600 |
2023/09/29 | 837 | 837 | 803 | 806 | 1,527,200 |
2023/09/28 | 830 | 848 | 823 | 841 | 670,600 |
2023/09/27 | 847 | 847 | 823 | 840 | 1,493,200 |
2023/09/26 | 857 | 875 | 847 | 860 | 959,700 |
2023/09/25 | 870 | 870 | 839 | 867 | 1,875,800 |
2023/09/22 | 893 | 893 | 865 | 876 | 875,700 |
2023/09/21 | 877 | 907 | 874 | 897 | 885,500 |
2023/09/20 | 928 | 929 | 879 | 884 | 1,340,700 |
2023/09/19 | 920 | 927 | 907 | 923 | 1,205,600 |
2023/09/15 | 886 | 925 | 885 | 918 | 2,214,000 |
2023/09/14 | 865 | 887 | 863 | 882 | 1,022,800 |
2023/09/13 | 853 | 862 | 848 | 861 | 787,100 |
2023/09/12 | 829 | 850 | 828 | 850 | 850,500 |
2023/09/11 | 835 | 846 | 824 | 826 | 829,200 |
2023/09/08 | 830 | 848 | 829 | 832 | 750,900 |
2023/09/07 | 826 | 833 | 820 | 832 | 656,000 |
2023/09/06 | 838 | 840 | 823 | 828 | 790,900 |
2023/09/05 | 825 | 840 | 823 | 840 | 1,069,100 |
2023/09/04 | 845 | 845 | 820 | 824 | 1,480,500 |
2023/09/01 | 845 | 850 | 834 | 844 | 895,700 |
2023/08/31 | 858 | 866 | 844 | 848 | 867,100 |
2023/08/30 | 860 | 861 | 850 | 855 | 816,500 |
2023/08/29 | 836 | 856 | 833 | 853 | 958,000 |
2023/08/28 | 823 | 832 | 818 | 831 | 464,100 |
2023/08/25 | 811 | 824 | 808 | 820 | 543,900 |
2023/08/24 | 806 | 827 | 803 | 818 | 617,800 |
2023/08/23 | 791 | 816 | 791 | 807 | 569,300 |
2023/08/22 | 793 | 795 | 783 | 795 | 436,900 |
2023/08/21 | 791 | 808 | 791 | 792 | 862,100 |
2023/08/18 | 799 | 805 | 778 | 782 | 1,162,900 |
2023/08/17 | 825 | 827 | 801 | 806 | 861,300 |
2023/08/16 | 806 | 828 | 805 | 824 | 736,900 |
2023/08/15 | 815 | 818 | 808 | 812 | 632,300 |
2023/08/14 | 827 | 836 | 808 | 818 | 942,900 |
2023/08/10 | 851 | 856 | 828 | 829 | 660,300 |
2023/08/09 | 840 | 852 | 836 | 841 | 569,900 |
2023/08/08 | 835 | 848 | 833 | 840 | 837,200 |
2023/08/07 | 854 | 854 | 826 | 827 | 883,900 |
2023/08/04 | 859 | 860 | 847 | 854 | 910,200 |
2023/08/03 | 886 | 890 | 853 | 857 | 1,502,300 |
2023/08/02 | 909 | 913 | 884 | 891 | 1,916,700 |
2023/08/01 | 866 | 932 | 860 | 923 | 3,051,600 |
2023/07/31 | 881 | 907 | 862 | 867 | 2,816,200 |
2023/07/28 | 862 | 870 | 833 | 860 | 2,142,700 |
2023/07/27 | 848 | 872 | 836 | 872 | 1,643,400 |
2023/07/26 | 822 | 869 | 818 | 845 | 2,308,500 |
2023/07/25 | 796 | 833 | 791 | 831 | 1,991,100 |
2023/07/24 | 785 | 799 | 777 | 796 | 948,600 |
2023/07/21 | 756 | 779 | 753 | 778 | 1,210,300 |
2023/07/20 | 735 | 747 | 731 | 746 | 607,600 |
2023/07/19 | 724 | 732 | 720 | 731 | 496,300 |
2023/07/18 | 700 | 723 | 699 | 722 | 865,100 |
2023/07/14 | 731 | 734 | 711 | 713 | 780,100 |
2023/07/13 | 724 | 734 | 715 | 732 | 633,200 |
2023/07/12 | 743 | 747 | 725 | 728 | 1,031,400 |
2023/07/11 | 755 | 759 | 740 | 744 | 988,800 |
2023/07/10 | 769 | 778 | 760 | 761 | 672,500 |
2023/07/07 | 781 | 781 | 766 | 766 | 880,400 |
2023/07/06 | 789 | 792 | 779 | 785 | 529,100 |
2023/07/05 | 782 | 792 | 782 | 792 | 444,700 |
2023/07/04 | 791 | 791 | 778 | 782 | 630,900 |
2023/07/03 | 775 | 797 | 773 | 794 | 857,000 |
2023/06/30 | 771 | 778 | 766 | 775 | 672,300 |
2023/06/29 | 772 | 776 | 765 | 773 | 492,800 |
2023/06/28 | 756 | 782 | 753 | 781 | 863,100 |
2023/06/27 | 758 | 766 | 752 | 759 | 576,400 |
2023/06/26 | 771 | 774 | 746 | 758 | 833,500 |
2023/06/23 | 774 | 794 | 765 | 774 | 1,026,400 |
2023/06/22 | 762 | 774 | 760 | 769 | 618,600 |
2023/06/21 | 758 | 768 | 755 | 759 | 620,500 |
2023/06/20 | 766 | 771 | 758 | 761 | 758,300 |
2023/06/19 | 773 | 780 | 762 | 766 | 1,027,100 |
2023/06/16 | 762 | 778 | 758 | 758 | 1,310,600 |
2023/06/15 | 775 | 780 | 761 | 766 | 1,034,800 |
2023/06/14 | 797 | 803 | 773 | 782 | 1,176,000 |
2023/06/13 | 810 | 814 | 800 | 802 | 943,400 |
2023/06/12 | 809 | 816 | 797 | 813 | 1,117,400 |
2023/06/09 | 782 | 808 | 770 | 804 | 2,187,000 |
2023/06/08 | 766 | 782 | 764 | 767 | 1,288,600 |
2023/06/07 | 736 | 780 | 735 | 760 | 2,444,700 |
2023/06/06 | 731 | 747 | 731 | 734 | 1,494,000 |