東北電力(9506)の株価時系列情報
東北電力(9506)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 | 967 | 988 | 967 | 987 | 2,401,300 |
| 2025/06/12 | 980 | 981 | 966 | 975 | 2,099,100 |
| 2025/06/11 | 999 | 999 | 971 | 973 | 3,163,300 |
| 2025/06/10 | 992 | 1,001 | 988 | 995 | 2,235,100 |
| 2025/06/09 | 998 | 999 | 987 | 990 | 1,432,100 |
| 2025/06/06 | 1,002 | 1,005 | 994 | 998 | 1,573,900 |
| 2025/06/05 | 1,010 | 1,015 | 997 | 997 | 1,605,700 |
| 2025/06/04 | 1,003 | 1,012 | 998 | 1,009 | 1,608,600 |
| 2025/06/03 | 1,005 | 1,012 | 987 | 1,006 | 3,594,200 |
| 2025/06/02 | 1,001 | 1,005 | 988 | 1,002 | 2,559,000 |
| 2025/05/30 | 993 | 1,003 | 987 | 1,003 | 3,326,300 |
| 2025/05/29 | 992 | 999 | 988 | 999 | 1,898,800 |
| 2025/05/28 | 1,001 | 1,001 | 988 | 992 | 2,167,400 |
| 2025/05/27 | 995 | 997 | 987 | 992 | 1,451,300 |
| 2025/05/26 | 991 | 999 | 985 | 997 | 1,662,100 |
| 2025/05/23 | 1,000 | 1,005 | 990 | 991 | 1,608,700 |
| 2025/05/22 | 999 | 1,002 | 992 | 998 | 2,052,300 |
| 2025/05/21 | 1,002 | 1,014 | 997 | 1,013 | 2,147,800 |
| 2025/05/20 | 1,015 | 1,015 | 993 | 994 | 2,616,400 |
| 2025/05/19 | 1,006 | 1,015 | 1,001 | 1,013 | 1,869,400 |
| 2025/05/16 | 1,009 | 1,010 | 993 | 1,006 | 2,154,000 |
| 2025/05/15 | 1,004 | 1,005 | 997 | 1,005 | 1,282,400 |
| 2025/05/14 | 1,013 | 1,016 | 997 | 1,011 | 1,749,000 |
| 2025/05/13 | 1,037 | 1,040 | 1,013 | 1,015 | 1,727,000 |
| 2025/05/12 | 1,037 | 1,045 | 1,033 | 1,040 | 1,794,900 |
| 2025/05/09 | 1,034 | 1,039 | 1,018 | 1,030 | 1,649,400 |
| 2025/05/08 | 1,033 | 1,034 | 1,013 | 1,026 | 2,172,500 |
| 2025/05/07 | 1,042 | 1,045 | 1,023 | 1,035 | 2,275,800 |
| 2025/05/02 | 1,021 | 1,043 | 1,013 | 1,043 | 2,240,300 |
| 2025/05/01 | 1,030 | 1,036 | 1,006 | 1,028 | 2,990,800 |
| 2025/04/30 | 1,025 | 1,049 | 999 | 1,024 | 4,550,500 |
| 2025/04/28 | 1,012 | 1,035 | 1,012 | 1,015 | 2,057,500 |
| 2025/04/25 | 1,001 | 1,014 | 992 | 1,010 | 1,954,600 |
| 2025/04/24 | 999 | 1,005 | 991 | 994 | 1,677,900 |
| 2025/04/23 | 992 | 1,004 | 981 | 995 | 1,926,400 |
| 2025/04/22 | 953 | 980 | 949 | 979 | 1,862,500 |
| 2025/04/21 | 965 | 965 | 945 | 958 | 1,885,800 |
| 2025/04/18 | 968 | 977 | 955 | 962 | 2,941,000 |
| 2025/04/17 | 971 | 977 | 956 | 963 | 1,411,700 |
| 2025/04/16 | 976 | 976 | 958 | 967 | 1,561,500 |
| 2025/04/15 | 1,000 | 1,002 | 974 | 976 | 1,567,400 |
| 2025/04/14 | 988 | 1,007 | 985 | 986 | 1,805,400 |
| 2025/04/11 | 969 | 988 | 945 | 979 | 2,057,900 |
| 2025/04/10 | 985 | 992 | 973 | 989 | 2,588,400 |
| 2025/04/09 | 941 | 944 | 916 | 931 | 2,807,700 |
| 2025/04/08 | 929 | 966 | 929 | 959 | 3,470,100 |
| 2025/04/07 | 912 | 935 | 881 | 907 | 5,245,300 |
| 2025/04/04 | 969 | 998 | 961 | 980 | 3,421,200 |
| 2025/04/03 | 950 | 989 | 950 | 984 | 3,766,200 |
| 2025/04/02 | 1,034 | 1,035 | 992 | 992 | 3,471,000 |
| 2025/04/01 | 1,055 | 1,062 | 1,035 | 1,038 | 1,782,600 |
| 2025/03/31 | 1,054 | 1,056 | 1,028 | 1,032 | 2,315,100 |
| 2025/03/28 | 1,092 | 1,098 | 1,071 | 1,074 | 1,687,700 |
| 2025/03/27 | 1,113 | 1,115 | 1,102 | 1,112 | 1,773,000 |
| 2025/03/26 | 1,119 | 1,119 | 1,102 | 1,110 | 2,385,400 |
| 2025/03/25 | 1,124 | 1,128 | 1,110 | 1,125 | 1,723,300 |
| 2025/03/24 | 1,143 | 1,143 | 1,123 | 1,130 | 1,671,200 |
| 2025/03/21 | 1,148 | 1,157 | 1,142 | 1,143 | 2,514,100 |
| 2025/03/19 | 1,129 | 1,148 | 1,128 | 1,142 | 1,776,700 |
| 2025/03/18 | 1,135 | 1,138 | 1,117 | 1,123 | 1,943,900 |
| 2025/03/17 | 1,109 | 1,134 | 1,105 | 1,127 | 2,171,100 |
| 2025/03/14 | 1,089 | 1,113 | 1,088 | 1,108 | 2,313,500 |
| 2025/03/13 | 1,081 | 1,093 | 1,074 | 1,090 | 1,806,900 |
| 2025/03/12 | 1,065 | 1,089 | 1,061 | 1,086 | 2,158,500 |
| 2025/03/11 | 1,075 | 1,083 | 1,047 | 1,070 | 2,504,500 |
| 2025/03/10 | 1,076 | 1,082 | 1,069 | 1,075 | 1,613,500 |
| 2025/03/07 | 1,058 | 1,078 | 1,055 | 1,076 | 1,724,100 |
| 2025/03/06 | 1,078 | 1,085 | 1,064 | 1,069 | 1,751,600 |
| 2025/03/05 | 1,075 | 1,095 | 1,070 | 1,085 | 2,532,000 |
| 2025/03/04 | 1,100 | 1,100 | 1,066 | 1,071 | 1,922,800 |
| 2025/03/03 | 1,074 | 1,092 | 1,072 | 1,086 | 2,053,100 |
| 2025/02/28 | 1,069 | 1,082 | 1,062 | 1,072 | 2,529,600 |
| 2025/02/27 | 1,061 | 1,070 | 1,057 | 1,067 | 1,183,600 |
| 2025/02/26 | 1,075 | 1,077 | 1,061 | 1,071 | 1,707,700 |
| 2025/02/25 | 1,046 | 1,072 | 1,046 | 1,071 | 1,827,600 |
| 2025/02/21 | 1,043 | 1,064 | 1,040 | 1,046 | 1,899,500 |
| 2025/02/20 | 1,060 | 1,065 | 1,040 | 1,049 | 1,908,600 |
| 2025/02/19 | 1,088 | 1,103 | 1,060 | 1,060 | 1,925,700 |
| 2025/02/18 | 1,083 | 1,095 | 1,076 | 1,088 | 1,468,800 |
| 2025/02/17 | 1,089 | 1,091 | 1,074 | 1,077 | 1,460,300 |
| 2025/02/14 | 1,089 | 1,097 | 1,082 | 1,093 | 1,621,600 |
| 2025/02/13 | 1,100 | 1,102 | 1,088 | 1,094 | 2,043,200 |
| 2025/02/12 | 1,105 | 1,105 | 1,080 | 1,095 | 2,205,800 |
| 2025/02/10 | 1,092 | 1,100 | 1,083 | 1,097 | 1,521,100 |
| 2025/02/07 | 1,113 | 1,114 | 1,092 | 1,095 | 1,976,500 |
| 2025/02/06 | 1,115 | 1,136 | 1,110 | 1,118 | 1,728,100 |
| 2025/02/05 | 1,120 | 1,122 | 1,094 | 1,106 | 1,992,300 |
| 2025/02/04 | 1,144 | 1,144 | 1,117 | 1,120 | 1,830,500 |
| 2025/02/03 | 1,138 | 1,155 | 1,108 | 1,129 | 3,075,200 |
| 2025/01/31 | 1,136 | 1,153 | 1,124 | 1,137 | 2,189,600 |
| 2025/01/30 | 1,127 | 1,138 | 1,120 | 1,138 | 1,333,500 |
| 2025/01/29 | 1,117 | 1,134 | 1,113 | 1,126 | 1,398,400 |
| 2025/01/28 | 1,121 | 1,125 | 1,108 | 1,111 | 3,749,800 |
| 2025/01/27 | 1,136 | 1,140 | 1,121 | 1,133 | 1,177,900 |
| 2025/01/24 | 1,123 | 1,142 | 1,119 | 1,121 | 1,354,700 |
| 2025/01/23 | 1,134 | 1,135 | 1,112 | 1,121 | 1,563,400 |
| 2025/01/22 | 1,138 | 1,157 | 1,126 | 1,141 | 2,093,100 |
| 2025/01/21 | 1,138 | 1,139 | 1,118 | 1,126 | 1,319,600 |
| 2025/01/20 | 1,111 | 1,128 | 1,108 | 1,123 | 1,596,800 |
| 2025/01/17 | 1,092 | 1,116 | 1,092 | 1,111 | 1,850,200 |
| 2025/01/16 | 1,107 | 1,108 | 1,087 | 1,093 | 1,223,900 |
| 2025/01/15 | 1,094 | 1,096 | 1,078 | 1,093 | 1,484,500 |
| 2025/01/14 | 1,104 | 1,113 | 1,075 | 1,089 | 2,663,000 |
| 2025/01/10 | 1,127 | 1,129 | 1,114 | 1,116 | 1,234,400 |
| 2025/01/09 | 1,153 | 1,153 | 1,125 | 1,128 | 1,781,000 |
| 2025/01/08 | 1,145 | 1,159 | 1,144 | 1,149 | 1,836,800 |
| 2025/01/07 | 1,168 | 1,169 | 1,146 | 1,153 | 2,555,900 |
| 2025/01/06 | 1,202 | 1,206 | 1,171 | 1,176 | 2,018,200 |
| 2024/12/30 | 1,187 | 1,198 | 1,180 | 1,186 | 1,786,800 |
| 2024/12/27 | 1,172 | 1,195 | 1,170 | 1,185 | 2,384,000 |
| 2024/12/26 | 1,151 | 1,157 | 1,140 | 1,157 | 1,840,900 |
| 2024/12/25 | 1,165 | 1,166 | 1,133 | 1,149 | 1,815,000 |
| 2024/12/24 | 1,149 | 1,172 | 1,142 | 1,163 | 1,543,900 |
| 2024/12/23 | 1,137 | 1,150 | 1,124 | 1,150 | 2,215,700 |
| 2024/12/20 | 1,153 | 1,157 | 1,128 | 1,132 | 2,788,300 |
| 2024/12/19 | 1,162 | 1,165 | 1,147 | 1,148 | 2,112,500 |
| 2024/12/18 | 1,150 | 1,182 | 1,150 | 1,172 | 2,141,600 |
| 2024/12/17 | 1,158 | 1,184 | 1,149 | 1,152 | 2,397,200 |
| 2024/12/16 | 1,182 | 1,190 | 1,160 | 1,166 | 2,132,000 |
| 2024/12/13 | 1,192 | 1,205 | 1,177 | 1,182 | 1,890,900 |
| 2024/12/12 | 1,197 | 1,214 | 1,190 | 1,200 | 2,940,100 |
| 2024/12/11 | 1,210 | 1,218 | 1,177 | 1,187 | 2,108,200 |
| 2024/12/10 | 1,203 | 1,213 | 1,197 | 1,202 | 1,484,400 |
| 2024/12/09 | 1,206 | 1,214 | 1,187 | 1,203 | 2,185,100 |
| 2024/12/06 | 1,212 | 1,223 | 1,200 | 1,206 | 2,034,200 |
| 2024/12/05 | 1,227 | 1,231 | 1,189 | 1,197 | 3,213,500 |
| 2024/12/04 | 1,265 | 1,276 | 1,230 | 1,233 | 2,127,400 |
| 2024/12/03 | 1,269 | 1,278 | 1,248 | 1,265 | 2,607,400 |
| 2024/12/02 | 1,221 | 1,262 | 1,215 | 1,256 | 3,138,000 |
| 2024/11/29 | 1,219 | 1,230 | 1,205 | 1,215 | 2,443,200 |
| 2024/11/28 | 1,179 | 1,211 | 1,179 | 1,205 | 2,348,000 |
| 2024/11/27 | 1,182 | 1,188 | 1,161 | 1,177 | 2,967,800 |
| 2024/11/26 | 1,219 | 1,220 | 1,174 | 1,181 | 2,932,800 |
| 2024/11/25 | 1,224 | 1,230 | 1,211 | 1,213 | 2,784,200 |
| 2024/11/22 | 1,217 | 1,224 | 1,201 | 1,203 | 3,767,100 |
| 2024/11/21 | 1,258 | 1,259 | 1,212 | 1,227 | 3,882,700 |
| 2024/11/20 | 1,324 | 1,324 | 1,267 | 1,267 | 3,051,300 |
| 2024/11/19 | 1,338 | 1,338 | 1,297 | 1,320 | 2,390,300 |
| 2024/11/18 | 1,315 | 1,340 | 1,308 | 1,319 | 2,513,700 |
| 2024/11/15 | 1,281 | 1,322 | 1,276 | 1,315 | 3,567,900 |
| 2024/11/14 | 1,273 | 1,280 | 1,210 | 1,253 | 7,921,600 |
| 2024/11/13 | 1,374 | 1,390 | 1,358 | 1,360 | 3,371,900 |
| 2024/11/12 | 1,320 | 1,348 | 1,315 | 1,344 | 3,403,400 |
| 2024/11/11 | 1,298 | 1,309 | 1,289 | 1,303 | 1,421,500 |
| 2024/11/08 | 1,339 | 1,339 | 1,302 | 1,305 | 2,024,800 |
| 2024/11/07 | 1,298 | 1,315 | 1,291 | 1,315 | 2,398,700 |
| 2024/11/06 | 1,290 | 1,315 | 1,283 | 1,286 | 3,530,400 |
| 2024/11/05 | 1,310 | 1,310 | 1,251 | 1,303 | 6,246,900 |
| 2024/11/01 | 1,367 | 1,387 | 1,307 | 1,320 | 9,254,500 |
| 2024/10/31 | 1,512 | 1,540 | 1,501 | 1,505 | 4,930,100 |
| 2024/10/30 | 1,484 | 1,541 | 1,480 | 1,528 | 6,306,100 |
| 2024/10/29 | 1,425 | 1,454 | 1,424 | 1,454 | 2,137,900 |
| 2024/10/28 | 1,404 | 1,430 | 1,383 | 1,424 | 2,136,300 |
| 2024/10/25 | 1,418 | 1,425 | 1,396 | 1,401 | 1,586,300 |
| 2024/10/24 | 1,443 | 1,445 | 1,411 | 1,418 | 1,853,700 |
| 2024/10/23 | 1,435 | 1,462 | 1,433 | 1,449 | 1,705,200 |
| 2024/10/22 | 1,437 | 1,467 | 1,430 | 1,445 | 1,789,700 |
| 2024/10/21 | 1,487 | 1,487 | 1,434 | 1,443 | 3,126,900 |
| 2024/10/18 | 1,521 | 1,522 | 1,492 | 1,492 | 2,358,300 |
| 2024/10/17 | 1,471 | 1,525 | 1,465 | 1,525 | 5,656,000 |
| 2024/10/16 | 1,410 | 1,447 | 1,405 | 1,441 | 1,670,900 |
| 2024/10/15 | 1,444 | 1,449 | 1,406 | 1,416 | 2,079,700 |
| 2024/10/11 | 1,465 | 1,471 | 1,437 | 1,438 | 1,533,400 |
| 2024/10/10 | 1,473 | 1,476 | 1,460 | 1,467 | 2,104,600 |
| 2024/10/09 | 1,503 | 1,512 | 1,451 | 1,462 | 2,496,100 |
| 2024/10/08 | 1,467 | 1,525 | 1,461 | 1,488 | 6,195,200 |
| 2024/10/07 | 1,450 | 1,475 | 1,443 | 1,462 | 4,255,500 |
| 2024/10/04 | 1,382 | 1,415 | 1,374 | 1,411 | 3,429,400 |
| 2024/10/03 | 1,402 | 1,433 | 1,381 | 1,389 | 2,582,000 |
| 2024/10/02 | 1,357 | 1,393 | 1,350 | 1,365 | 2,318,700 |
| 2024/10/01 | 1,383 | 1,383 | 1,350 | 1,357 | 2,893,800 |
| 2024/09/30 | 1,420 | 1,435 | 1,364 | 1,371 | 3,738,900 |
| 2024/09/27 | 1,470 | 1,476 | 1,451 | 1,475 | 2,795,800 |
| 2024/09/26 | 1,441 | 1,481 | 1,423 | 1,481 | 2,800,200 |
| 2024/09/25 | 1,463 | 1,464 | 1,417 | 1,423 | 2,312,000 |
| 2024/09/24 | 1,410 | 1,450 | 1,393 | 1,445 | 3,656,200 |
| 2024/09/20 | 1,395 | 1,400 | 1,374 | 1,381 | 2,517,500 |
| 2024/09/19 | 1,395 | 1,405 | 1,376 | 1,388 | 1,964,500 |
| 2024/09/18 | 1,352 | 1,392 | 1,345 | 1,392 | 2,237,200 |
| 2024/09/17 | 1,387 | 1,396 | 1,328 | 1,347 | 2,007,900 |
| 2024/09/13 | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 |
| 2024/09/12 | 1,384 | 1,402 | 1,376 | 1,388 | 3,650,200 |
| 2024/09/11 | 1,379 | 1,380 | 1,349 | 1,364 | 2,790,900 |
| 2024/09/10 | 1,374 | 1,395 | 1,356 | 1,378 | 2,265,900 |
| 2024/09/09 | 1,331 | 1,383 | 1,313 | 1,374 | 2,387,900 |
| 2024/09/06 | 1,348 | 1,401 | 1,348 | 1,361 | 2,802,800 |
| 2024/09/05 | 1,330 | 1,368 | 1,324 | 1,334 | 1,742,900 |
| 2024/09/04 | 1,376 | 1,398 | 1,340 | 1,343 | 4,446,300 |
| 2024/09/03 | 1,370 | 1,404 | 1,360 | 1,404 | 2,647,100 |
| 2024/09/02 | 1,335 | 1,365 | 1,331 | 1,349 | 2,292,800 |
| 2024/08/30 | 1,287 | 1,338 | 1,286 | 1,325 | 3,073,900 |
| 2024/08/29 | 1,275 | 1,282 | 1,267 | 1,277 | 904,800 |
| 2024/08/28 | 1,276 | 1,276 | 1,258 | 1,273 | 1,188,100 |
| 2024/08/27 | 1,282 | 1,284 | 1,266 | 1,274 | 1,122,000 |
| 2024/08/26 | 1,289 | 1,291 | 1,268 | 1,276 | 1,173,800 |
| 2024/08/23 | 1,275 | 1,299 | 1,275 | 1,287 | 1,318,800 |
| 2024/08/22 | 1,270 | 1,294 | 1,270 | 1,282 | 1,967,100 |
| 2024/08/21 | 1,271 | 1,281 | 1,249 | 1,263 | 1,436,400 |
| 2024/08/20 | 1,295 | 1,300 | 1,268 | 1,282 | 1,504,200 |
| 2024/08/19 | 1,264 | 1,295 | 1,249 | 1,275 | 1,604,000 |