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

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
2008/12/30 2,525 2,550 2,515 2,550 168,900
2008/12/29 2,500 2,550 2,495 2,550 187,000
2008/12/26 2,535 2,545 2,485 2,520 126,000
2008/12/25 2,540 2,540 2,510 2,530 102,800
2008/12/24 2,545 2,545 2,505 2,535 262,000
2008/12/22 2,505 2,550 2,500 2,540 275,400
2008/12/19 2,515 2,540 2,480 2,485 314,600
2008/12/18 2,565 2,570 2,495 2,510 375,400
2008/12/17 2,495 2,550 2,480 2,550 666,400
2008/12/16 2,520 2,550 2,450 2,455 572,400
2008/12/15 2,550 2,595 2,545 2,560 581,200
2008/12/12 2,545 2,565 2,480 2,545 865,100
2008/12/11 2,465 2,545 2,440 2,540 1,038,800
2008/12/10 2,500 2,500 2,415 2,425 577,900
2008/12/09 2,515 2,520 2,455 2,495 643,500
2008/12/08 2,520 2,535 2,510 2,515 472,700
2008/12/05 2,485 2,520 2,480 2,495 743,700
2008/12/04 2,435 2,480 2,430 2,470 725,900
2008/12/03 2,425 2,450 2,400 2,445 621,900
2008/12/02 2,420 2,465 2,405 2,405 594,700
2008/12/01 2,425 2,450 2,400 2,415 540,200
2008/11/28 2,500 2,500 2,420 2,425 671,500
2008/11/27 2,500 2,525 2,455 2,490 493,900
2008/11/26 2,485 2,535 2,485 2,515 575,600
2008/11/25 2,550 2,565 2,495 2,565 932,100
2008/11/21 2,500 2,525 2,450 2,515 541,400
2008/11/20 2,560 2,565 2,505 2,545 561,800
2008/11/19 2,535 2,560 2,515 2,560 581,400
2008/11/18 2,500 2,550 2,480 2,510 638,500
2008/11/17 2,425 2,520 2,420 2,480 511,300
2008/11/14 2,525 2,530 2,420 2,465 508,700
2008/11/13 2,410 2,525 2,400 2,485 526,700
2008/11/12 2,550 2,560 2,460 2,490 735,500
2008/11/11 2,610 2,645 2,580 2,580 423,300
2008/11/10 2,650 2,665 2,610 2,635 438,600
2008/11/07 2,650 2,670 2,615 2,650 601,500
2008/11/06 2,620 2,670 2,595 2,665 560,200
2008/11/05 2,650 2,660 2,585 2,660 491,900
2008/11/04 2,625 2,635 2,550 2,590 418,200
2008/10/31 2,675 2,685 2,585 2,585 552,400
2008/10/30 2,665 2,690 2,605 2,680 956,300
2008/10/29 2,645 2,665 2,545 2,660 605,100
2008/10/28 2,490 2,640 2,490 2,640 689,600
2008/10/27 2,580 2,635 2,510 2,535 659,000
2008/10/24 2,605 2,645 2,560 2,620 428,900
2008/10/23 2,525 2,650 2,480 2,645 553,200
2008/10/22 2,670 2,670 2,580 2,585 584,100
2008/10/21 2,650 2,675 2,615 2,665 558,800
2008/10/20 2,595 2,630 2,530 2,605 730,000
2008/10/17 2,510 2,550 2,500 2,515 965,700
2008/10/16 2,390 2,505 2,320 2,390 752,800
2008/10/15 2,285 2,450 2,285 2,430 575,700
2008/10/14 2,340 2,390 2,330 2,365 1,018,400
2008/10/10 2,380 2,400 2,210 2,285 1,112,100
2008/10/09 2,500 2,520 2,370 2,425 687,600
2008/10/08 2,455 2,560 2,435 2,465 970,300
2008/10/07 2,450 2,505 2,415 2,460 775,100
2008/10/06 2,550 2,590 2,495 2,510 543,900
2008/10/03 2,585 2,615 2,555 2,565 621,300
2008/10/02 2,635 2,660 2,600 2,645 459,100
2008/10/01 2,585 2,635 2,570 2,620 508,400
2008/09/30 2,510 2,560 2,495 2,545 439,100
2008/09/29 2,605 2,620 2,580 2,590 412,300
2008/09/26 2,605 2,625 2,565 2,605 345,800
2008/09/25 2,570 2,595 2,545 2,580 462,100
2008/09/24 2,660 2,690 2,560 2,575 735,300
2008/09/22 2,675 2,675 2,620 2,630 623,600
2008/09/19 2,625 2,655 2,605 2,655 853,300
2008/09/18 2,505 2,600 2,505 2,585 788,100
2008/09/17 2,605 2,630 2,525 2,585 1,019,600
2008/09/16 2,500 2,600 2,470 2,590 945,600
2008/09/12 2,560 2,590 2,510 2,515 732,500
2008/09/11 2,560 2,590 2,545 2,575 336,300
2008/09/10 2,555 2,630 2,555 2,585 472,600
2008/09/09 2,635 2,640 2,575 2,585 450,100
2008/09/08 2,675 2,710 2,615 2,640 496,700
2008/09/05 2,645 2,690 2,635 2,675 727,500
2008/09/04 2,695 2,740 2,685 2,685 591,600
2008/09/03 2,665 2,745 2,665 2,735 843,600
2008/09/02 2,650 2,700 2,635 2,660 407,600
2008/09/01 2,680 2,700 2,670 2,670 351,900
2008/08/29 2,670 2,730 2,665 2,720 718,900
2008/08/28 2,635 2,650 2,620 2,650 247,600
2008/08/27 2,610 2,650 2,600 2,630 275,600
2008/08/26 2,620 2,625 2,580 2,620 247,600
2008/08/25 2,630 2,655 2,610 2,615 259,600
2008/08/22 2,565 2,600 2,545 2,600 345,300
2008/08/21 2,570 2,610 2,550 2,595 455,000
2008/08/20 2,600 2,600 2,565 2,580 321,900
2008/08/19 2,605 2,630 2,550 2,615 538,400
2008/08/18 2,625 2,670 2,595 2,605 573,500
2008/08/15 2,580 2,640 2,560 2,615 624,700
2008/08/14 2,610 2,655 2,600 2,625 625,200
2008/08/13 2,595 2,630 2,550 2,605 452,300
2008/08/12 2,620 2,620 2,570 2,585 549,500
2008/08/11 2,580 2,640 2,575 2,600 504,200
2008/08/08 2,600 2,630 2,585 2,610 234,400
2008/08/07 2,625 2,630 2,575 2,605 527,800
2008/08/06 2,680 2,685 2,625 2,665 648,100
2008/08/05 2,685 2,725 2,665 2,675 713,700
2008/08/04 2,645 2,730 2,625 2,705 1,153,300
2008/08/01 2,595 2,635 2,570 2,635 866,600
2008/07/31 2,635 2,650 2,620 2,640 1,041,500
2008/07/30 2,595 2,630 2,590 2,630 375,800
2008/07/29 2,600 2,610 2,555 2,610 473,500
2008/07/28 2,600 2,620 2,580 2,610 523,200
2008/07/25 2,575 2,620 2,560 2,595 651,500
2008/07/24 2,510 2,580 2,510 2,575 761,700
2008/07/23 2,495 2,545 2,470 2,495 619,100
2008/07/22 2,465 2,490 2,435 2,490 328,300
2008/07/18 2,500 2,510 2,435 2,440 356,200
2008/07/17 2,490 2,495 2,460 2,480 514,300
2008/07/16 2,500 2,520 2,460 2,480 561,600
2008/07/15 2,500 2,510 2,450 2,500 450,200
2008/07/14 2,545 2,580 2,520 2,525 490,800
2008/07/11 2,550 2,590 2,535 2,570 387,900
2008/07/10 2,565 2,590 2,530 2,570 560,400
2008/07/09 2,565 2,595 2,540 2,545 809,800
2008/07/08 2,525 2,575 2,520 2,545 469,200
2008/07/07 2,525 2,550 2,490 2,505 416,900
2008/07/04 2,485 2,530 2,460 2,530 556,300
2008/07/03 2,565 2,575 2,490 2,515 721,100
2008/07/02 2,580 2,590 2,505 2,570 646,800
2008/07/01 2,535 2,595 2,535 2,580 714,600
2008/06/30 2,505 2,560 2,485 2,525 965,500
2008/06/27 2,430 2,510 2,425 2,510 577,100
2008/06/26 2,475 2,490 2,455 2,465 428,000
2008/06/25 2,425 2,480 2,405 2,470 503,900
2008/06/24 2,415 2,435 2,385 2,420 426,800
2008/06/23 2,390 2,440 2,370 2,430 503,400
2008/06/20 2,455 2,465 2,405 2,405 1,264,200
2008/06/19 2,520 2,535 2,480 2,495 340,400
2008/06/18 2,550 2,560 2,525 2,545 504,000
2008/06/17 2,535 2,550 2,520 2,550 853,300
2008/06/16 2,520 2,540 2,495 2,535 880,900
2008/06/13 2,485 2,520 2,480 2,510 709,900
2008/06/12 2,470 2,510 2,465 2,500 604,400
2008/06/11 2,500 2,525 2,490 2,510 400,900
2008/06/10 2,495 2,515 2,485 2,510 327,800
2008/06/09 2,500 2,545 2,490 2,505 354,800
2008/06/06 2,575 2,580 2,525 2,540 650,400
2008/06/05 2,525 2,575 2,525 2,560 967,800
2008/06/04 2,480 2,525 2,475 2,520 621,700
2008/06/03 2,495 2,505 2,470 2,485 595,500
2008/06/02 2,505 2,515 2,465 2,490 639,100
2008/05/30 2,445 2,520 2,440 2,520 2,348,100
2008/05/29 2,430 2,435 2,400 2,420 765,900
2008/05/28 2,470 2,475 2,410 2,430 940,000
2008/05/27 2,480 2,515 2,445 2,490 840,100
2008/05/26 2,475 2,480 2,455 2,475 608,800
2008/05/23 2,435 2,525 2,435 2,495 729,700
2008/05/22 2,465 2,470 2,430 2,455 522,400
2008/05/21 2,525 2,530 2,470 2,480 573,700
2008/05/20 2,495 2,525 2,490 2,520 384,100
2008/05/19 2,500 2,505 2,490 2,490 339,100
2008/05/16 2,495 2,505 2,470 2,475 337,900
2008/05/15 2,445 2,505 2,440 2,495 584,600
2008/05/14 2,435 2,445 2,410 2,445 447,900
2008/05/13 2,445 2,465 2,435 2,445 321,900
2008/05/12 2,450 2,470 2,435 2,445 299,700
2008/05/09 2,465 2,505 2,465 2,470 295,800
2008/05/08 2,505 2,520 2,480 2,480 602,900
2008/05/07 2,475 2,510 2,475 2,500 398,400
2008/05/02 2,460 2,490 2,450 2,490 582,000
2008/05/01 2,500 2,505 2,450 2,455 563,900
2008/04/30 2,515 2,520 2,475 2,510 672,500
2008/04/28 2,500 2,520 2,460 2,490 659,000
2008/04/25 2,425 2,500 2,425 2,495 711,100
2008/04/24 2,460 2,465 2,435 2,445 467,400
2008/04/23 2,505 2,505 2,445 2,460 949,500
2008/04/22 2,450 2,515 2,450 2,510 586,700
2008/04/21 2,495 2,495 2,435 2,440 1,183,600
2008/04/18 2,530 2,535 2,470 2,500 815,300
2008/04/17 2,570 2,575 2,520 2,540 752,400
2008/04/16 2,545 2,565 2,535 2,560 515,200
2008/04/15 2,545 2,545 2,510 2,545 574,200
2008/04/14 2,525 2,535 2,490 2,525 816,300
2008/04/11 2,550 2,560 2,520 2,560 573,700
2008/04/10 2,510 2,555 2,505 2,545 1,661,800
2008/04/09 2,480 2,515 2,470 2,500 447,400
2008/04/08 2,490 2,535 2,470 2,495 538,300
2008/04/07 2,535 2,550 2,500 2,525 1,019,600
2008/04/04 2,510 2,525 2,485 2,505 432,300
2008/04/03 2,470 2,510 2,460 2,505 626,800
2008/04/02 2,450 2,480 2,430 2,460 516,000
2008/04/01 2,330 2,425 2,315 2,420 576,100
2008/03/31 2,405 2,430 2,305 2,350 658,600
2008/03/28 2,395 2,425 2,370 2,405 557,400
2008/03/27 2,360 2,400 2,335 2,385 542,700
2008/03/26 2,305 2,375 2,305 2,370 713,700
2008/03/25 2,345 2,360 2,330 2,340 450,800
2008/03/24 2,315 2,380 2,305 2,330 500,700
2008/03/21 2,290 2,310 2,280 2,305 448,200
2008/03/19 2,300 2,305 2,230 2,270 834,600
2008/03/18 2,240 2,285 2,225 2,280 832,700
2008/03/17 2,310 2,310 2,220 2,235 667,200
2008/03/14 2,345 2,345 2,295 2,310 659,000
2008/03/13 2,310 2,345 2,280 2,340 613,200
2008/03/12 2,360 2,380 2,325 2,325 412,800
2008/03/11 2,360 2,385 2,315 2,355 622,500
2008/03/10 2,345 2,405 2,320 2,355 1,097,500
2008/03/07 2,250 2,315 2,240 2,275 502,800
2008/03/06 2,255 2,280 2,245 2,265 488,400
2008/03/05 2,270 2,280 2,240 2,260 382,200
2008/03/04 2,265 2,270 2,225 2,265 691,600
2008/03/03 2,285 2,315 2,270 2,285 449,700
2008/02/29 2,275 2,325 2,260 2,325 738,200
2008/02/28 2,300 2,300 2,260 2,280 346,000
2008/02/27 2,290 2,350 2,290 2,315 710,200
2008/02/26 2,380 2,380 2,285 2,285 556,500
2008/02/25 2,370 2,370 2,325 2,355 741,300
2008/02/22 2,335 2,385 2,305 2,345 635,600
2008/02/21 2,350 2,375 2,320 2,360 759,000
2008/02/20 2,435 2,440 2,325 2,345 945,900
2008/02/19 2,495 2,500 2,435 2,440 428,700
2008/02/18 2,500 2,545 2,480 2,480 327,300
2008/02/15 2,525 2,560 2,470 2,505 832,800
2008/02/14 2,480 2,525 2,470 2,520 643,000
2008/02/13 2,465 2,465 2,415 2,450 385,000
2008/02/12 2,410 2,470 2,405 2,460 376,600
2008/02/08 2,380 2,450 2,380 2,425 298,500
2008/02/07 2,355 2,430 2,355 2,425 353,600
2008/02/06 2,415 2,435 2,355 2,355 375,000
2008/02/05 2,415 2,460 2,415 2,455 453,300
2008/02/04 2,380 2,425 2,375 2,410 502,500
2008/02/01 2,400 2,420 2,340 2,375 513,700
2008/01/31 2,310 2,420 2,305 2,410 979,300
2008/01/30 2,320 2,320 2,265 2,280 415,600
2008/01/29 2,340 2,350 2,300 2,320 843,600
2008/01/28 2,355 2,395 2,320 2,335 605,400
2008/01/25 2,330 2,395 2,330 2,390 401,300
2008/01/24 2,255 2,340 2,250 2,310 490,400
2008/01/23 2,300 2,330 2,245 2,285 585,000
2008/01/22 2,320 2,350 2,245 2,295 676,700
2008/01/21 2,380 2,380 2,315 2,350 449,300
2008/01/18 2,315 2,385 2,300 2,380 519,800
2008/01/17 2,305 2,390 2,300 2,355 957,600
2008/01/16 2,260 2,325 2,230 2,300 798,000
2008/01/15 2,225 2,270 2,220 2,230 551,300
2008/01/11 2,235 2,240 2,200 2,220 630,400
2008/01/10 2,280 2,280 2,230 2,235 602,700
2008/01/09 2,220 2,290 2,205 2,290 675,900
2008/01/08 2,220 2,235 2,200 2,215 580,700
2008/01/07 2,250 2,250 2,215 2,240 435,600
2008/01/04 2,335 2,355 2,250 2,250 466,100

このページの先頭へ