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 |
---|---|---|---|---|---|
2019/12/30 | 800 | 802 | 793 | 796 | 360,200 |
2019/12/27 | 791 | 805 | 791 | 800 | 484,400 |
2019/12/26 | 780 | 787 | 779 | 783 | 416,800 |
2019/12/25 | 787 | 790 | 779 | 780 | 365,300 |
2019/12/24 | 793 | 800 | 785 | 787 | 559,500 |
2019/12/23 | 810 | 810 | 799 | 799 | 408,600 |
2019/12/20 | 812 | 814 | 807 | 810 | 439,800 |
2019/12/19 | 816 | 818 | 811 | 813 | 496,100 |
2019/12/18 | 815 | 820 | 806 | 815 | 631,400 |
2019/12/17 | 814 | 819 | 801 | 815 | 730,400 |
2019/12/16 | 809 | 816 | 806 | 816 | 518,300 |
2019/12/13 | 805 | 815 | 800 | 806 | 984,400 |
2019/12/12 | 792 | 798 | 791 | 795 | 496,300 |
2019/12/11 | 779 | 790 | 774 | 786 | 682,700 |
2019/12/10 | 795 | 795 | 781 | 783 | 552,800 |
2019/12/09 | 787 | 799 | 787 | 797 | 530,900 |
2019/12/06 | 785 | 789 | 777 | 787 | 707,000 |
2019/12/05 | 790 | 791 | 782 | 785 | 739,200 |
2019/12/04 | 777 | 791 | 773 | 790 | 637,000 |
2019/12/03 | 781 | 784 | 775 | 780 | 480,400 |
2019/12/02 | 788 | 797 | 783 | 790 | 370,500 |
2019/11/29 | 785 | 790 | 781 | 782 | 468,900 |
2019/11/28 | 793 | 793 | 777 | 783 | 424,400 |
2019/11/27 | 776 | 791 | 775 | 785 | 484,500 |
2019/11/26 | 783 | 786 | 774 | 776 | 533,900 |
2019/11/25 | 773 | 783 | 771 | 783 | 467,200 |
2019/11/22 | 776 | 781 | 767 | 768 | 454,500 |
2019/11/21 | 760 | 778 | 758 | 777 | 789,700 |
2019/11/20 | 765 | 772 | 757 | 761 | 635,200 |
2019/11/19 | 774 | 774 | 765 | 765 | 453,800 |
2019/11/18 | 781 | 782 | 775 | 779 | 556,900 |
2019/11/15 | 785 | 790 | 777 | 778 | 786,900 |
2019/11/14 | 811 | 813 | 785 | 785 | 987,200 |
2019/11/13 | 815 | 818 | 809 | 810 | 1,143,200 |
2019/11/12 | 815 | 822 | 808 | 820 | 1,070,100 |
2019/11/11 | 829 | 831 | 815 | 821 | 850,400 |
2019/11/08 | 830 | 830 | 818 | 825 | 953,800 |
2019/11/07 | 821 | 829 | 816 | 827 | 915,100 |
2019/11/06 | 811 | 816 | 804 | 813 | 766,000 |
2019/11/05 | 800 | 811 | 796 | 809 | 915,200 |
2019/11/01 | 782 | 817 | 779 | 795 | 1,693,800 |
2019/10/31 | 775 | 775 | 760 | 773 | 788,400 |
2019/10/30 | 785 | 787 | 766 | 770 | 1,215,500 |
2019/10/29 | 782 | 789 | 774 | 777 | 652,500 |
2019/10/28 | 784 | 787 | 778 | 783 | 577,700 |
2019/10/25 | 790 | 793 | 776 | 789 | 785,900 |
2019/10/24 | 780 | 792 | 780 | 784 | 982,000 |
2019/10/23 | 771 | 776 | 763 | 776 | 1,109,800 |
2019/10/21 | 745 | 760 | 745 | 757 | 1,156,100 |
2019/10/18 | 736 | 747 | 732 | 741 | 851,800 |
2019/10/17 | 752 | 752 | 732 | 734 | 976,800 |
2019/10/16 | 756 | 761 | 746 | 752 | 969,000 |
2019/10/15 | 744 | 763 | 742 | 748 | 1,006,400 |
2019/10/11 | 727 | 737 | 726 | 731 | 728,400 |
2019/10/10 | 718 | 728 | 711 | 722 | 732,700 |
2019/10/09 | 714 | 722 | 713 | 720 | 627,900 |
2019/10/08 | 716 | 726 | 714 | 715 | 848,700 |
2019/10/07 | 727 | 731 | 708 | 716 | 1,053,800 |
2019/10/04 | 733 | 736 | 720 | 731 | 791,600 |
2019/10/03 | 742 | 747 | 733 | 739 | 690,300 |
2019/10/02 | 741 | 759 | 740 | 757 | 1,019,700 |
2019/10/01 | 733 | 751 | 733 | 741 | 756,000 |
2019/09/30 | 734 | 739 | 723 | 726 | 714,400 |
2019/09/27 | 753 | 754 | 739 | 744 | 1,045,900 |
2019/09/26 | 762 | 763 | 750 | 753 | 929,000 |
2019/09/25 | 754 | 762 | 750 | 756 | 767,900 |
2019/09/24 | 750 | 759 | 747 | 752 | 940,400 |
2019/09/20 | 750 | 754 | 739 | 739 | 1,234,900 |
2019/09/19 | 729 | 755 | 729 | 745 | 1,064,100 |
2019/09/18 | 724 | 728 | 717 | 727 | 761,600 |
2019/09/17 | 715 | 728 | 712 | 720 | 837,600 |
2019/09/13 | 710 | 722 | 700 | 721 | 1,216,400 |
2019/09/12 | 704 | 711 | 700 | 706 | 1,008,900 |
2019/09/11 | 675 | 700 | 674 | 696 | 1,035,100 |
2019/09/10 | 663 | 675 | 661 | 672 | 670,400 |
2019/09/09 | 648 | 661 | 648 | 660 | 540,700 |
2019/09/06 | 666 | 666 | 651 | 652 | 664,900 |
2019/09/05 | 668 | 678 | 666 | 666 | 915,400 |
2019/09/04 | 672 | 674 | 666 | 669 | 482,500 |
2019/09/03 | 664 | 676 | 664 | 673 | 509,200 |
2019/09/02 | 668 | 669 | 661 | 663 | 402,000 |
2019/08/30 | 660 | 668 | 659 | 668 | 741,300 |
2019/08/29 | 650 | 660 | 650 | 656 | 757,300 |
2019/08/28 | 648 | 663 | 648 | 658 | 637,600 |
2019/08/27 | 635 | 655 | 635 | 650 | 722,100 |
2019/08/26 | 634 | 638 | 631 | 634 | 722,700 |
2019/08/23 | 636 | 646 | 636 | 644 | 528,500 |
2019/08/22 | 646 | 646 | 634 | 638 | 696,300 |
2019/08/21 | 649 | 649 | 637 | 639 | 582,900 |
2019/08/20 | 658 | 658 | 648 | 649 | 506,700 |
2019/08/19 | 653 | 661 | 648 | 658 | 504,100 |
2019/08/16 | 644 | 652 | 640 | 648 | 525,800 |
2019/08/15 | 640 | 648 | 638 | 647 | 511,200 |
2019/08/14 | 654 | 657 | 645 | 650 | 585,800 |
2019/08/13 | 649 | 654 | 639 | 653 | 821,900 |
2019/08/09 | 664 | 671 | 664 | 666 | 584,600 |
2019/08/08 | 673 | 675 | 660 | 664 | 792,400 |
2019/08/07 | 657 | 680 | 654 | 678 | 942,300 |
2019/08/06 | 650 | 663 | 647 | 661 | 994,600 |
2019/08/05 | 676 | 676 | 650 | 670 | 1,477,400 |
2019/08/02 | 702 | 704 | 681 | 686 | 1,846,400 |
2019/08/01 | 722 | 731 | 700 | 701 | 3,041,100 |
2019/07/31 | 775 | 782 | 772 | 782 | 849,400 |
2019/07/30 | 773 | 780 | 770 | 776 | 570,800 |
2019/07/29 | 760 | 769 | 758 | 767 | 602,600 |
2019/07/26 | 750 | 760 | 748 | 758 | 465,800 |
2019/07/25 | 739 | 753 | 738 | 750 | 589,000 |
2019/07/24 | 738 | 741 | 734 | 734 | 612,500 |
2019/07/23 | 738 | 742 | 732 | 740 | 565,000 |
2019/07/22 | 745 | 748 | 737 | 738 | 483,900 |
2019/07/19 | 743 | 753 | 736 | 753 | 541,000 |
2019/07/18 | 761 | 762 | 736 | 737 | 1,099,000 |
2019/07/17 | 770 | 775 | 760 | 761 | 631,400 |
2019/07/16 | 787 | 787 | 770 | 773 | 480,000 |
2019/07/12 | 787 | 792 | 779 | 790 | 347,700 |
2019/07/11 | 782 | 792 | 781 | 786 | 472,200 |
2019/07/10 | 789 | 789 | 770 | 777 | 1,053,300 |
2019/07/09 | 788 | 798 | 786 | 789 | 478,400 |
2019/07/08 | 795 | 798 | 786 | 787 | 496,500 |
2019/07/05 | 812 | 813 | 798 | 798 | 432,400 |
2019/07/04 | 804 | 812 | 804 | 812 | 419,600 |
2019/07/03 | 798 | 802 | 794 | 800 | 498,400 |
2019/07/02 | 794 | 801 | 791 | 793 | 399,900 |
2019/07/01 | 789 | 794 | 785 | 794 | 527,000 |
2019/06/28 | 776 | 785 | 773 | 781 | 598,600 |
2019/06/27 | 761 | 775 | 756 | 773 | 660,500 |
2019/06/26 | 775 | 775 | 764 | 765 | 631,700 |
2019/06/25 | 792 | 796 | 779 | 780 | 523,100 |
2019/06/24 | 795 | 795 | 782 | 787 | 497,300 |
2019/06/21 | 808 | 811 | 787 | 787 | 946,800 |
2019/06/20 | 798 | 805 | 797 | 799 | 591,500 |
2019/06/19 | 782 | 796 | 781 | 793 | 627,100 |
2019/06/18 | 800 | 802 | 780 | 781 | 590,200 |
2019/06/17 | 803 | 811 | 797 | 797 | 493,500 |
2019/06/14 | 808 | 809 | 794 | 807 | 483,700 |
2019/06/13 | 811 | 816 | 799 | 805 | 538,100 |
2019/06/12 | 817 | 818 | 808 | 811 | 449,400 |
2019/06/11 | 816 | 819 | 810 | 814 | 421,400 |
2019/06/10 | 811 | 817 | 806 | 815 | 485,900 |
2019/06/07 | 815 | 815 | 801 | 806 | 524,300 |
2019/06/06 | 815 | 820 | 807 | 813 | 1,007,700 |
2019/06/05 | 810 | 813 | 796 | 802 | 933,800 |
2019/06/04 | 807 | 815 | 797 | 808 | 723,400 |
2019/06/03 | 779 | 799 | 779 | 798 | 629,100 |
2019/05/31 | 777 | 790 | 774 | 785 | 759,500 |
2019/05/30 | 787 | 790 | 778 | 784 | 593,000 |
2019/05/29 | 790 | 798 | 776 | 795 | 744,400 |
2019/05/28 | 800 | 809 | 796 | 799 | 867,100 |
2019/05/27 | 794 | 804 | 787 | 799 | 675,300 |
2019/05/24 | 765 | 778 | 765 | 777 | 710,300 |
2019/05/23 | 755 | 772 | 753 | 771 | 679,300 |
2019/05/22 | 757 | 762 | 752 | 753 | 485,700 |
2019/05/21 | 763 | 769 | 751 | 751 | 574,900 |
2019/05/20 | 766 | 773 | 760 | 765 | 453,100 |
2019/05/17 | 758 | 764 | 750 | 762 | 724,900 |
2019/05/16 | 749 | 762 | 744 | 757 | 679,000 |
2019/05/15 | 761 | 765 | 749 | 753 | 835,700 |
2019/05/14 | 754 | 764 | 753 | 761 | 830,600 |
2019/05/13 | 761 | 769 | 753 | 765 | 751,800 |
2019/05/10 | 758 | 774 | 756 | 767 | 850,800 |
2019/05/09 | 781 | 781 | 758 | 758 | 1,262,500 |
2019/05/08 | 794 | 808 | 786 | 790 | 1,211,500 |
2019/05/07 | 826 | 842 | 801 | 803 | 1,384,100 |
2019/04/26 | 806 | 835 | 805 | 826 | 1,419,000 |
2019/04/25 | 800 | 807 | 795 | 803 | 617,200 |
2019/04/24 | 839 | 839 | 797 | 797 | 1,022,100 |
2019/04/23 | 815 | 839 | 813 | 828 | 913,700 |
2019/04/22 | 805 | 815 | 796 | 813 | 659,000 |
2019/04/19 | 806 | 810 | 792 | 798 | 780,500 |
2019/04/18 | 812 | 812 | 799 | 803 | 841,100 |
2019/04/17 | 819 | 824 | 810 | 811 | 801,300 |
2019/04/16 | 818 | 824 | 816 | 819 | 474,400 |
2019/04/15 | 827 | 827 | 817 | 819 | 637,000 |
2019/04/12 | 824 | 828 | 813 | 815 | 565,200 |
2019/04/11 | 825 | 827 | 809 | 820 | 884,400 |
2019/04/10 | 833 | 840 | 823 | 824 | 675,400 |
2019/04/09 | 851 | 852 | 830 | 837 | 924,700 |
2019/04/08 | 858 | 865 | 851 | 851 | 418,400 |
2019/04/05 | 855 | 866 | 853 | 858 | 479,400 |
2019/04/04 | 865 | 865 | 845 | 849 | 832,300 |
2019/04/03 | 870 | 872 | 862 | 865 | 539,200 |
2019/04/02 | 890 | 890 | 872 | 874 | 543,500 |
2019/04/01 | 876 | 891 | 876 | 885 | 613,900 |
2019/03/29 | 880 | 885 | 861 | 868 | 739,700 |
2019/03/28 | 897 | 902 | 877 | 879 | 946,500 |
2019/03/27 | 916 | 922 | 901 | 906 | 753,600 |
2019/03/26 | 899 | 921 | 895 | 916 | 1,337,000 |
2019/03/25 | 896 | 898 | 884 | 888 | 641,600 |
2019/03/22 | 896 | 900 | 885 | 897 | 780,600 |
2019/03/20 | 902 | 904 | 876 | 887 | 1,045,900 |
2019/03/19 | 916 | 919 | 900 | 906 | 429,700 |
2019/03/18 | 912 | 917 | 905 | 916 | 426,200 |
2019/03/15 | 904 | 916 | 903 | 906 | 839,800 |
2019/03/14 | 911 | 915 | 897 | 899 | 683,400 |
2019/03/13 | 907 | 908 | 895 | 898 | 595,000 |
2019/03/12 | 906 | 917 | 906 | 909 | 425,600 |
2019/03/11 | 890 | 907 | 889 | 905 | 399,300 |
2019/03/08 | 897 | 901 | 883 | 883 | 746,400 |
2019/03/07 | 907 | 913 | 901 | 903 | 682,200 |
2019/03/06 | 911 | 912 | 903 | 908 | 537,000 |
2019/03/05 | 906 | 920 | 900 | 915 | 730,900 |
2019/03/04 | 942 | 942 | 914 | 918 | 684,400 |
2019/03/01 | 944 | 947 | 931 | 935 | 444,800 |
2019/02/28 | 955 | 959 | 945 | 946 | 514,900 |
2019/02/27 | 960 | 967 | 954 | 959 | 568,700 |
2019/02/26 | 956 | 965 | 950 | 960 | 714,400 |
2019/02/25 | 950 | 969 | 947 | 961 | 901,800 |
2019/02/22 | 941 | 958 | 937 | 951 | 1,053,000 |
2019/02/21 | 934 | 962 | 933 | 948 | 1,520,700 |
2019/02/20 | 907 | 930 | 902 | 928 | 1,021,200 |
2019/02/19 | 889 | 902 | 888 | 902 | 605,100 |
2019/02/18 | 899 | 913 | 888 | 892 | 1,111,600 |
2019/02/15 | 876 | 882 | 865 | 882 | 563,600 |
2019/02/14 | 872 | 877 | 865 | 872 | 540,900 |
2019/02/13 | 888 | 891 | 866 | 868 | 724,500 |
2019/02/12 | 881 | 885 | 872 | 879 | 605,700 |
2019/02/08 | 876 | 882 | 871 | 874 | 515,500 |
2019/02/07 | 901 | 901 | 877 | 881 | 722,100 |
2019/02/06 | 901 | 904 | 890 | 900 | 654,200 |
2019/02/05 | 899 | 915 | 899 | 904 | 596,000 |
2019/02/04 | 913 | 915 | 895 | 895 | 1,108,200 |
2019/02/01 | 951 | 963 | 899 | 903 | 1,796,400 |
2019/01/31 | 969 | 970 | 954 | 956 | 477,200 |
2019/01/30 | 981 | 981 | 956 | 959 | 936,500 |
2019/01/29 | 984 | 988 | 979 | 983 | 792,800 |
2019/01/28 | 986 | 987 | 970 | 972 | 425,800 |
2019/01/25 | 990 | 1,005 | 987 | 992 | 552,200 |
2019/01/24 | 1,000 | 1,007 | 991 | 996 | 587,200 |
2019/01/23 | 1,010 | 1,011 | 998 | 1,003 | 686,000 |
2019/01/22 | 1,014 | 1,022 | 1,004 | 1,010 | 439,900 |
2019/01/21 | 1,012 | 1,017 | 1,002 | 1,005 | 641,700 |
2019/01/18 | 1,003 | 1,028 | 1,001 | 1,017 | 468,700 |
2019/01/17 | 1,005 | 1,016 | 998 | 1,013 | 689,500 |
2019/01/16 | 992 | 1,010 | 990 | 1,007 | 613,200 |
2019/01/15 | 997 | 1,015 | 987 | 987 | 808,600 |
2019/01/11 | 1,010 | 1,021 | 1,004 | 1,020 | 573,600 |
2019/01/10 | 988 | 1,013 | 988 | 1,005 | 570,000 |
2019/01/09 | 999 | 1,016 | 994 | 1,001 | 664,900 |
2019/01/08 | 989 | 1,004 | 982 | 990 | 731,400 |
2019/01/07 | 994 | 997 | 981 | 993 | 467,500 |
2019/01/04 | 944 | 981 | 944 | 981 | 707,700 |