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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 759 | 773 | 729 | 730 | 4,793,500 |
2023/06/02 | 778 | 786 | 768 | 772 | 1,008,600 |
2023/06/01 | 770 | 778 | 755 | 777 | 1,206,400 |
2023/05/31 | 770 | 788 | 769 | 778 | 1,723,300 |
2023/05/30 | 739 | 774 | 737 | 767 | 1,015,100 |
2023/05/29 | 736 | 752 | 727 | 744 | 723,200 |
2023/05/26 | 752 | 752 | 737 | 737 | 736,200 |
2023/05/25 | 740 | 760 | 733 | 755 | 829,800 |
2023/05/24 | 730 | 765 | 728 | 748 | 1,626,600 |
2023/05/23 | 714 | 721 | 706 | 717 | 739,900 |
2023/05/22 | 700 | 717 | 698 | 710 | 672,000 |
2023/05/19 | 701 | 712 | 691 | 700 | 1,000,700 |
2023/05/18 | 737 | 737 | 701 | 702 | 1,803,300 |
2023/05/17 | 738 | 766 | 728 | 735 | 2,376,800 |
2023/05/16 | 695 | 729 | 688 | 719 | 1,820,900 |
2023/05/15 | 678 | 690 | 671 | 689 | 782,700 |
2023/05/12 | 660 | 669 | 657 | 668 | 710,100 |
2023/05/11 | 669 | 676 | 653 | 657 | 790,200 |
2023/05/10 | 680 | 684 | 665 | 670 | 513,400 |
2023/05/09 | 662 | 676 | 660 | 676 | 647,400 |
2023/05/08 | 650 | 670 | 648 | 661 | 964,600 |
2023/05/02 | 646 | 652 | 641 | 648 | 626,400 |
2023/05/01 | 641 | 653 | 639 | 646 | 877,900 |
2023/04/28 | 646 | 652 | 629 | 635 | 1,445,400 |
2023/04/27 | 638 | 638 | 628 | 636 | 539,300 |
2023/04/26 | 639 | 646 | 632 | 638 | 539,700 |
2023/04/25 | 640 | 648 | 637 | 640 | 495,500 |
2023/04/24 | 639 | 644 | 636 | 636 | 461,400 |
2023/04/21 | 625 | 638 | 623 | 638 | 672,200 |
2023/04/20 | 625 | 630 | 622 | 623 | 316,200 |
2023/04/19 | 624 | 627 | 620 | 627 | 514,000 |
2023/04/18 | 622 | 630 | 621 | 625 | 468,800 |
2023/04/17 | 629 | 629 | 618 | 618 | 499,500 |
2023/04/14 | 624 | 632 | 619 | 631 | 663,900 |
2023/04/13 | 627 | 628 | 619 | 621 | 496,000 |
2023/04/12 | 626 | 629 | 621 | 626 | 519,600 |
2023/04/11 | 619 | 626 | 618 | 624 | 400,600 |
2023/04/10 | 615 | 626 | 615 | 619 | 353,400 |
2023/04/07 | 613 | 616 | 604 | 607 | 485,000 |
2023/04/06 | 612 | 627 | 610 | 616 | 958,100 |
2023/04/05 | 612 | 615 | 607 | 612 | 729,300 |
2023/04/04 | 600 | 616 | 599 | 613 | 713,900 |
2023/04/03 | 598 | 603 | 596 | 601 | 479,600 |
2023/03/31 | 598 | 604 | 592 | 593 | 440,100 |
2023/03/30 | 597 | 601 | 591 | 596 | 491,800 |
2023/03/29 | 590 | 597 | 590 | 596 | 730,400 |
2023/03/28 | 587 | 588 | 572 | 586 | 768,600 |
2023/03/27 | 604 | 604 | 586 | 586 | 526,000 |
2023/03/24 | 589 | 600 | 589 | 600 | 566,700 |
2023/03/23 | 585 | 591 | 580 | 589 | 485,900 |
2023/03/22 | 601 | 602 | 586 | 590 | 752,700 |
2023/03/20 | 600 | 600 | 587 | 594 | 790,800 |
2023/03/17 | 610 | 617 | 603 | 605 | 1,456,400 |
2023/03/16 | 592 | 610 | 583 | 607 | 1,141,800 |
2023/03/15 | 590 | 602 | 585 | 600 | 545,000 |
2023/03/14 | 583 | 591 | 574 | 586 | 804,200 |
2023/03/13 | 602 | 606 | 587 | 592 | 903,700 |
2023/03/10 | 594 | 609 | 592 | 606 | 945,400 |
2023/03/09 | 590 | 608 | 589 | 600 | 1,150,400 |
2023/03/08 | 585 | 596 | 582 | 588 | 1,003,800 |
2023/03/07 | 598 | 611 | 583 | 584 | 2,202,700 |
2023/03/06 | 585 | 626 | 581 | 591 | 5,451,900 |
2023/03/03 | 542 | 542 | 532 | 540 | 587,200 |
2023/03/02 | 543 | 547 | 532 | 534 | 547,300 |
2023/03/01 | 539 | 553 | 537 | 541 | 563,800 |
2023/02/28 | 549 | 552 | 541 | 542 | 629,900 |
2023/02/27 | 554 | 557 | 548 | 554 | 509,600 |
2023/02/24 | 567 | 573 | 560 | 560 | 547,400 |
2023/02/22 | 575 | 577 | 561 | 565 | 812,300 |
2023/02/21 | 571 | 579 | 566 | 576 | 702,500 |
2023/02/20 | 558 | 572 | 556 | 571 | 737,800 |
2023/02/17 | 552 | 555 | 549 | 552 | 402,700 |
2023/02/16 | 544 | 552 | 541 | 551 | 515,400 |
2023/02/15 | 541 | 543 | 539 | 541 | 252,300 |
2023/02/14 | 537 | 542 | 537 | 542 | 310,400 |
2023/02/13 | 538 | 541 | 532 | 533 | 372,400 |
2023/02/10 | 529 | 538 | 529 | 533 | 393,400 |
2023/02/09 | 529 | 535 | 527 | 531 | 381,100 |
2023/02/08 | 534 | 537 | 529 | 531 | 386,200 |
2023/02/07 | 526 | 538 | 526 | 530 | 445,200 |
2023/02/06 | 521 | 524 | 517 | 523 | 411,700 |
2023/02/03 | 523 | 525 | 516 | 518 | 557,100 |
2023/02/02 | 520 | 538 | 518 | 530 | 627,100 |
2023/02/01 | 532 | 533 | 522 | 522 | 881,900 |
2023/01/31 | 537 | 565 | 534 | 537 | 2,097,400 |
2023/01/30 | 526 | 534 | 526 | 529 | 560,700 |
2023/01/27 | 512 | 525 | 511 | 525 | 634,200 |
2023/01/26 | 511 | 517 | 510 | 514 | 424,800 |
2023/01/25 | 503 | 513 | 501 | 508 | 879,300 |
2023/01/24 | 505 | 507 | 498 | 504 | 1,111,300 |
2023/01/23 | 511 | 512 | 504 | 506 | 800,600 |
2023/01/20 | 506 | 511 | 501 | 510 | 682,900 |
2023/01/19 | 509 | 512 | 504 | 505 | 382,000 |
2023/01/18 | 509 | 513 | 505 | 510 | 477,200 |
2023/01/17 | 512 | 514 | 508 | 508 | 401,900 |
2023/01/16 | 513 | 519 | 512 | 514 | 364,300 |
2023/01/13 | 516 | 523 | 516 | 518 | 428,200 |
2023/01/12 | 516 | 521 | 511 | 518 | 348,900 |
2023/01/11 | 519 | 526 | 517 | 518 | 448,800 |
2023/01/10 | 526 | 527 | 517 | 519 | 499,100 |
2023/01/06 | 533 | 533 | 523 | 530 | 435,600 |
2023/01/05 | 526 | 533 | 523 | 532 | 504,800 |
2023/01/04 | 542 | 547 | 528 | 528 | 761,500 |