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 |
|---|---|---|---|---|---|
| 2025/06/13 | 682 | 687 | 676 | 680 | 1,232,600 |
| 2025/06/12 | 680 | 683 | 674 | 682 | 1,371,800 |
| 2025/06/11 | 693 | 695 | 677 | 684 | 1,479,100 |
| 2025/06/10 | 683 | 695 | 681 | 694 | 1,262,100 |
| 2025/06/09 | 684 | 686 | 679 | 682 | 1,045,200 |
| 2025/06/06 | 680 | 688 | 680 | 685 | 986,700 |
| 2025/06/05 | 688 | 690 | 684 | 685 | 1,553,300 |
| 2025/06/04 | 689 | 698 | 689 | 693 | 998,500 |
| 2025/06/03 | 700 | 701 | 687 | 688 | 1,321,500 |
| 2025/06/02 | 701 | 705 | 694 | 698 | 1,380,700 |
| 2025/05/30 | 702 | 704 | 696 | 700 | 1,634,600 |
| 2025/05/29 | 693 | 704 | 693 | 704 | 1,491,100 |
| 2025/05/28 | 707 | 708 | 692 | 692 | 1,520,500 |
| 2025/05/27 | 695 | 706 | 694 | 702 | 1,278,400 |
| 2025/05/26 | 697 | 702 | 692 | 702 | 1,082,100 |
| 2025/05/23 | 697 | 702 | 694 | 698 | 1,390,400 |
| 2025/05/22 | 700 | 704 | 697 | 700 | 1,341,800 |
| 2025/05/21 | 714 | 715 | 703 | 710 | 1,117,800 |
| 2025/05/20 | 724 | 726 | 704 | 706 | 1,444,700 |
| 2025/05/19 | 722 | 724 | 717 | 717 | 823,700 |
| 2025/05/16 | 712 | 719 | 709 | 715 | 1,038,800 |
| 2025/05/15 | 711 | 716 | 708 | 713 | 1,083,600 |
| 2025/05/14 | 730 | 731 | 717 | 721 | 1,314,300 |
| 2025/05/13 | 750 | 750 | 731 | 733 | 1,110,100 |
| 2025/05/12 | 740 | 752 | 737 | 744 | 1,343,900 |
| 2025/05/09 | 739 | 742 | 731 | 736 | 1,058,800 |
| 2025/05/08 | 731 | 738 | 723 | 736 | 1,523,300 |
| 2025/05/07 | 745 | 749 | 727 | 731 | 1,742,000 |
| 2025/05/02 | 734 | 747 | 727 | 747 | 1,771,200 |
| 2025/05/01 | 726 | 744 | 713 | 735 | 3,564,800 |
| 2025/04/30 | 758 | 761 | 730 | 733 | 6,710,200 |
| 2025/04/28 | 790 | 804 | 785 | 788 | 1,607,500 |
| 2025/04/25 | 770 | 785 | 770 | 782 | 1,027,200 |
| 2025/04/24 | 765 | 774 | 762 | 762 | 975,200 |
| 2025/04/23 | 765 | 776 | 760 | 761 | 1,117,500 |
| 2025/04/22 | 740 | 758 | 740 | 756 | 753,600 |
| 2025/04/21 | 742 | 749 | 738 | 740 | 876,200 |
| 2025/04/18 | 746 | 757 | 742 | 745 | 711,200 |
| 2025/04/17 | 745 | 754 | 738 | 742 | 624,500 |
| 2025/04/16 | 745 | 751 | 733 | 745 | 929,000 |
| 2025/04/15 | 770 | 770 | 746 | 748 | 804,300 |
| 2025/04/14 | 770 | 776 | 758 | 760 | 924,000 |
| 2025/04/11 | 754 | 759 | 730 | 756 | 958,700 |
| 2025/04/10 | 762 | 770 | 749 | 766 | 1,184,800 |
| 2025/04/09 | 745 | 750 | 724 | 732 | 1,114,400 |
| 2025/04/08 | 760 | 776 | 752 | 758 | 1,137,800 |
| 2025/04/07 | 745 | 757 | 726 | 736 | 1,693,900 |
| 2025/04/04 | 785 | 803 | 782 | 790 | 1,257,200 |
| 2025/04/03 | 761 | 795 | 761 | 795 | 1,720,000 |
| 2025/04/02 | 831 | 832 | 793 | 797 | 1,640,200 |
| 2025/04/01 | 849 | 858 | 835 | 836 | 1,228,100 |
| 2025/03/31 | 856 | 860 | 834 | 834 | 1,601,800 |
| 2025/03/28 | 892 | 898 | 881 | 886 | 937,900 |
| 2025/03/27 | 902 | 917 | 897 | 906 | 1,008,700 |
| 2025/03/26 | 925 | 925 | 901 | 914 | 1,087,600 |
| 2025/03/25 | 921 | 927 | 912 | 921 | 964,900 |
| 2025/03/24 | 938 | 938 | 918 | 936 | 829,700 |
| 2025/03/21 | 940 | 955 | 940 | 945 | 1,079,500 |
| 2025/03/19 | 930 | 950 | 928 | 945 | 817,500 |
| 2025/03/18 | 913 | 935 | 910 | 932 | 1,678,600 |
| 2025/03/17 | 897 | 924 | 891 | 913 | 1,225,900 |
| 2025/03/14 | 887 | 905 | 879 | 893 | 1,516,900 |
| 2025/03/13 | 884 | 889 | 867 | 880 | 1,760,500 |
| 2025/03/12 | 900 | 910 | 889 | 891 | 968,100 |
| 2025/03/11 | 904 | 912 | 874 | 903 | 1,600,400 |
| 2025/03/10 | 870 | 890 | 859 | 884 | 1,148,400 |
| 2025/03/07 | 858 | 870 | 856 | 860 | 1,127,900 |
| 2025/03/06 | 871 | 878 | 858 | 867 | 1,024,300 |
| 2025/03/05 | 870 | 892 | 867 | 874 | 1,508,600 |
| 2025/03/04 | 864 | 877 | 857 | 863 | 1,503,000 |
| 2025/03/03 | 818 | 872 | 818 | 860 | 2,464,800 |
| 2025/02/28 | 804 | 856 | 803 | 833 | 5,471,800 |
| 2025/02/27 | 788 | 792 | 779 | 789 | 479,500 |
| 2025/02/26 | 790 | 797 | 781 | 792 | 776,400 |
| 2025/02/25 | 777 | 792 | 772 | 792 | 905,400 |
| 2025/02/21 | 775 | 785 | 770 | 775 | 810,300 |
| 2025/02/20 | 775 | 780 | 769 | 775 | 645,500 |
| 2025/02/19 | 788 | 797 | 775 | 778 | 805,100 |
| 2025/02/18 | 792 | 795 | 779 | 793 | 506,600 |
| 2025/02/17 | 786 | 799 | 786 | 792 | 416,800 |
| 2025/02/14 | 790 | 798 | 781 | 786 | 819,600 |
| 2025/02/13 | 794 | 799 | 791 | 791 | 569,000 |
| 2025/02/12 | 813 | 814 | 792 | 792 | 768,000 |
| 2025/02/10 | 813 | 818 | 811 | 816 | 369,800 |
| 2025/02/07 | 820 | 823 | 807 | 812 | 482,100 |
| 2025/02/06 | 818 | 823 | 811 | 816 | 745,700 |
| 2025/02/05 | 806 | 817 | 802 | 812 | 543,000 |
| 2025/02/04 | 838 | 839 | 805 | 810 | 957,000 |
| 2025/02/03 | 855 | 856 | 824 | 826 | 1,174,000 |
| 2025/01/31 | 844 | 875 | 821 | 865 | 2,138,000 |
| 2025/01/30 | 817 | 842 | 814 | 840 | 1,832,900 |
| 2025/01/29 | 814 | 828 | 809 | 822 | 1,258,400 |
| 2025/01/28 | 810 | 814 | 795 | 811 | 1,377,300 |
| 2025/01/27 | 811 | 815 | 797 | 813 | 849,900 |
| 2025/01/24 | 791 | 804 | 790 | 796 | 671,700 |
| 2025/01/23 | 802 | 803 | 782 | 791 | 963,600 |
| 2025/01/22 | 805 | 813 | 798 | 803 | 649,700 |
| 2025/01/21 | 806 | 809 | 790 | 790 | 445,600 |
| 2025/01/20 | 789 | 802 | 786 | 799 | 564,300 |
| 2025/01/17 | 791 | 793 | 781 | 789 | 649,800 |
| 2025/01/16 | 787 | 793 | 781 | 791 | 581,300 |
| 2025/01/15 | 791 | 791 | 778 | 786 | 780,900 |
| 2025/01/14 | 812 | 814 | 786 | 792 | 889,100 |
| 2025/01/10 | 825 | 825 | 812 | 814 | 430,000 |
| 2025/01/09 | 840 | 840 | 821 | 823 | 738,100 |
| 2025/01/08 | 842 | 853 | 837 | 843 | 719,700 |
| 2025/01/07 | 853 | 858 | 839 | 847 | 776,600 |
| 2025/01/06 | 868 | 870 | 844 | 853 | 694,700 |
| 2024/12/30 | 874 | 874 | 854 | 860 | 762,600 |
| 2024/12/27 | 859 | 868 | 856 | 867 | 640,300 |
| 2024/12/26 | 845 | 854 | 835 | 854 | 606,200 |
| 2024/12/25 | 859 | 859 | 835 | 844 | 717,500 |
| 2024/12/24 | 850 | 865 | 848 | 860 | 683,600 |
| 2024/12/23 | 833 | 853 | 826 | 850 | 787,800 |
| 2024/12/20 | 845 | 848 | 827 | 829 | 887,500 |
| 2024/12/19 | 847 | 852 | 833 | 837 | 639,800 |
| 2024/12/18 | 857 | 865 | 850 | 856 | 736,800 |
| 2024/12/17 | 854 | 866 | 844 | 846 | 946,300 |
| 2024/12/16 | 858 | 863 | 839 | 839 | 718,200 |
| 2024/12/13 | 860 | 874 | 854 | 858 | 824,800 |
| 2024/12/12 | 852 | 876 | 850 | 866 | 1,041,700 |
| 2024/12/11 | 870 | 874 | 847 | 849 | 952,100 |
| 2024/12/10 | 879 | 886 | 862 | 866 | 663,400 |
| 2024/12/09 | 876 | 888 | 875 | 879 | 676,300 |
| 2024/12/06 | 876 | 885 | 867 | 876 | 785,600 |
| 2024/12/05 | 880 | 887 | 860 | 865 | 724,800 |
| 2024/12/04 | 904 | 906 | 880 | 885 | 638,000 |
| 2024/12/03 | 908 | 920 | 899 | 904 | 1,273,700 |
| 2024/12/02 | 883 | 909 | 881 | 904 | 813,900 |
| 2024/11/29 | 884 | 893 | 876 | 880 | 655,500 |
| 2024/11/28 | 866 | 880 | 865 | 879 | 674,000 |
| 2024/11/27 | 874 | 879 | 856 | 867 | 969,200 |
| 2024/11/26 | 886 | 896 | 868 | 874 | 836,500 |
| 2024/11/25 | 895 | 899 | 884 | 884 | 1,217,900 |
| 2024/11/22 | 898 | 900 | 882 | 891 | 1,739,000 |
| 2024/11/21 | 917 | 923 | 899 | 906 | 936,700 |
| 2024/11/20 | 944 | 951 | 920 | 924 | 536,900 |
| 2024/11/19 | 959 | 962 | 929 | 944 | 646,200 |
| 2024/11/18 | 951 | 972 | 939 | 951 | 759,500 |
| 2024/11/15 | 920 | 955 | 915 | 945 | 1,107,400 |
| 2024/11/14 | 940 | 946 | 908 | 910 | 1,937,200 |
| 2024/11/13 | 1,008 | 1,013 | 977 | 983 | 748,100 |
| 2024/11/12 | 1,019 | 1,024 | 1,002 | 1,010 | 804,600 |
| 2024/11/11 | 1,015 | 1,040 | 1,005 | 1,010 | 789,900 |
| 2024/11/08 | 1,058 | 1,064 | 1,017 | 1,018 | 750,300 |
| 2024/11/07 | 1,019 | 1,059 | 1,016 | 1,041 | 923,300 |
| 2024/11/06 | 1,027 | 1,033 | 1,008 | 1,008 | 995,200 |
| 2024/11/05 | 1,016 | 1,043 | 994 | 1,027 | 1,098,900 |
| 2024/11/01 | 1,062 | 1,076 | 1,035 | 1,044 | 1,653,100 |
| 2024/10/31 | 1,006 | 1,118 | 998 | 1,061 | 5,276,900 |
| 2024/10/30 | 935 | 979 | 930 | 979 | 2,704,900 |
| 2024/10/29 | 904 | 916 | 898 | 914 | 765,700 |
| 2024/10/28 | 883 | 907 | 878 | 898 | 524,500 |
| 2024/10/25 | 886 | 891 | 878 | 886 | 838,900 |
| 2024/10/24 | 913 | 913 | 891 | 891 | 874,700 |
| 2024/10/23 | 920 | 930 | 909 | 911 | 574,400 |
| 2024/10/22 | 924 | 942 | 920 | 924 | 920,100 |
| 2024/10/21 | 965 | 966 | 920 | 924 | 1,569,900 |
| 2024/10/18 | 997 | 997 | 967 | 969 | 617,500 |
| 2024/10/17 | 971 | 1,006 | 964 | 990 | 1,140,400 |
| 2024/10/16 | 958 | 963 | 945 | 951 | 471,900 |
| 2024/10/15 | 960 | 967 | 943 | 958 | 628,700 |
| 2024/10/11 | 944 | 952 | 936 | 950 | 473,000 |
| 2024/10/10 | 953 | 962 | 941 | 942 | 465,900 |
| 2024/10/09 | 976 | 985 | 952 | 952 | 404,000 |
| 2024/10/08 | 968 | 993 | 965 | 974 | 584,900 |
| 2024/10/07 | 981 | 988 | 959 | 986 | 785,800 |
| 2024/10/04 | 945 | 977 | 941 | 971 | 713,200 |
| 2024/10/03 | 940 | 961 | 938 | 941 | 713,100 |
| 2024/10/02 | 924 | 939 | 921 | 929 | 528,900 |
| 2024/10/01 | 925 | 931 | 920 | 924 | 621,100 |
| 2024/09/30 | 950 | 958 | 922 | 925 | 792,800 |
| 2024/09/27 | 971 | 983 | 962 | 979 | 579,000 |
| 2024/09/26 | 956 | 979 | 947 | 978 | 774,400 |
| 2024/09/25 | 956 | 958 | 933 | 942 | 470,400 |
| 2024/09/24 | 950 | 957 | 940 | 947 | 804,600 |
| 2024/09/20 | 950 | 960 | 934 | 939 | 747,300 |
| 2024/09/19 | 949 | 963 | 940 | 944 | 367,500 |
| 2024/09/18 | 924 | 947 | 923 | 947 | 649,400 |
| 2024/09/17 | 951 | 955 | 910 | 924 | 614,200 |
| 2024/09/13 | 948 | 949 | 935 | 940 | 582,200 |
| 2024/09/12 | 954 | 964 | 947 | 958 | 581,500 |
| 2024/09/11 | 967 | 967 | 930 | 943 | 608,600 |
| 2024/09/10 | 991 | 992 | 968 | 971 | 561,200 |
| 2024/09/09 | 966 | 991 | 950 | 986 | 870,400 |
| 2024/09/06 | 978 | 1,011 | 977 | 981 | 784,800 |
| 2024/09/05 | 980 | 987 | 965 | 967 | 447,800 |
| 2024/09/04 | 995 | 1,006 | 967 | 981 | 1,152,500 |
| 2024/09/03 | 1,009 | 1,023 | 1,004 | 1,015 | 499,400 |
| 2024/09/02 | 979 | 1,009 | 971 | 1,009 | 820,900 |
| 2024/08/30 | 953 | 986 | 952 | 980 | 628,100 |
| 2024/08/29 | 964 | 968 | 951 | 953 | 570,200 |
| 2024/08/28 | 974 | 975 | 964 | 966 | 342,500 |
| 2024/08/27 | 976 | 978 | 966 | 977 | 481,200 |
| 2024/08/26 | 1,000 | 1,003 | 973 | 974 | 530,100 |
| 2024/08/23 | 996 | 1,004 | 989 | 1,000 | 606,200 |
| 2024/08/22 | 992 | 1,006 | 990 | 1,005 | 686,300 |
| 2024/08/21 | 978 | 987 | 973 | 983 | 329,500 |
| 2024/08/20 | 992 | 995 | 975 | 985 | 661,200 |
| 2024/08/19 | 983 | 991 | 972 | 978 | 630,500 |