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 |
|---|---|---|---|---|---|
| 2026/05/11 | 1,053 | 1,069 | 1,050 | 1,060 | 3,031,000 |
| 2026/05/08 | 1,094 | 1,105 | 1,052 | 1,056 | 3,157,800 |
| 2026/05/07 | 1,061 | 1,112 | 1,061 | 1,093 | 4,570,100 |
| 2026/05/01 | 1,079 | 1,095 | 1,054 | 1,064 | 5,321,900 |
| 2026/04/30 | 1,139 | 1,141 | 1,081 | 1,089 | 4,600,700 |
| 2026/04/28 | 1,131 | 1,157 | 1,124 | 1,157 | 2,428,600 |
| 2026/04/27 | 1,123 | 1,131 | 1,116 | 1,122 | 1,406,900 |
| 2026/04/24 | 1,133 | 1,149 | 1,128 | 1,129 | 1,505,400 |
| 2026/04/23 | 1,125 | 1,128 | 1,110 | 1,118 | 1,706,800 |
| 2026/04/22 | 1,146 | 1,153 | 1,127 | 1,130 | 1,772,400 |
| 2026/04/21 | 1,162 | 1,168 | 1,145 | 1,145 | 2,511,800 |
| 2026/04/20 | 1,190 | 1,195 | 1,166 | 1,171 | 2,524,400 |
| 2026/04/17 | 1,182 | 1,193 | 1,173 | 1,178 | 1,683,300 |
| 2026/04/16 | 1,173 | 1,185 | 1,172 | 1,183 | 1,406,600 |
| 2026/04/15 | 1,176 | 1,191 | 1,170 | 1,172 | 1,844,300 |
| 2026/04/14 | 1,164 | 1,176 | 1,163 | 1,171 | 2,277,300 |
| 2026/04/13 | 1,160 | 1,176 | 1,157 | 1,159 | 2,823,100 |
| 2026/04/10 | 1,185 | 1,192 | 1,160 | 1,164 | 1,871,900 |
| 2026/04/09 | 1,183 | 1,192 | 1,166 | 1,176 | 2,322,600 |
| 2026/04/08 | 1,191 | 1,200 | 1,172 | 1,173 | 3,384,800 |
| 2026/04/07 | 1,173 | 1,195 | 1,162 | 1,168 | 1,601,700 |
| 2026/04/06 | 1,190 | 1,195 | 1,167 | 1,170 | 1,964,600 |
| 2026/04/03 | 1,186 | 1,198 | 1,180 | 1,191 | 1,827,100 |
| 2026/03/27 | 1,195 | 1,213 | 1,191 | 1,213 | 3,305,900 |
| 2026/03/26 | 1,196 | 1,197 | 1,168 | 1,184 | 3,407,200 |
| 2026/03/25 | 1,165 | 1,174 | 1,157 | 1,169 | 2,547,100 |
| 2026/03/24 | 1,139 | 1,153 | 1,135 | 1,142 | 2,552,800 |
| 2026/03/23 | 1,107 | 1,126 | 1,091 | 1,123 | 3,511,900 |
| 2026/03/19 | 1,181 | 1,188 | 1,141 | 1,144 | 2,958,800 |
| 2026/03/18 | 1,153 | 1,198 | 1,151 | 1,198 | 1,896,700 |
| 2026/03/17 | 1,142 | 1,153 | 1,135 | 1,141 | 1,432,500 |
| 2026/03/16 | 1,155 | 1,159 | 1,134 | 1,138 | 1,937,000 |
| 2026/03/13 | 1,122 | 1,162 | 1,115 | 1,152 | 3,311,200 |
| 2026/03/12 | 1,126 | 1,132 | 1,110 | 1,130 | 2,251,400 |
| 2026/03/11 | 1,134 | 1,144 | 1,127 | 1,133 | 1,758,100 |
| 2026/03/10 | 1,120 | 1,124 | 1,102 | 1,114 | 2,334,600 |
| 2026/03/09 | 1,098 | 1,101 | 1,077 | 1,092 | 3,343,300 |
| 2026/03/06 | 1,145 | 1,155 | 1,136 | 1,151 | 2,186,900 |
| 2026/03/05 | 1,181 | 1,186 | 1,147 | 1,158 | 2,098,700 |
| 2026/03/04 | 1,187 | 1,190 | 1,138 | 1,151 | 3,475,300 |
| 2026/03/03 | 1,250 | 1,258 | 1,209 | 1,212 | 3,236,600 |
| 2026/03/02 | 1,248 | 1,264 | 1,235 | 1,261 | 2,399,200 |
| 2026/02/27 | 1,273 | 1,298 | 1,268 | 1,296 | 2,026,400 |
| 2026/02/26 | 1,260 | 1,275 | 1,256 | 1,272 | 1,899,700 |
| 2026/02/25 | 1,294 | 1,294 | 1,241 | 1,245 | 2,968,100 |
| 2026/02/24 | 1,305 | 1,307 | 1,276 | 1,294 | 2,746,400 |
| 2026/02/20 | 1,319 | 1,320 | 1,280 | 1,301 | 3,898,600 |
| 2026/02/19 | 1,300 | 1,323 | 1,298 | 1,322 | 4,751,000 |
| 2026/02/18 | 1,249 | 1,283 | 1,244 | 1,278 | 2,645,000 |
| 2026/02/17 | 1,240 | 1,255 | 1,230 | 1,243 | 2,085,000 |
| 2026/02/16 | 1,227 | 1,239 | 1,220 | 1,232 | 2,192,500 |
| 2026/02/13 | 1,221 | 1,225 | 1,199 | 1,199 | 1,999,200 |
| 2026/02/12 | 1,199 | 1,228 | 1,197 | 1,225 | 2,414,100 |
| 2026/02/10 | 1,181 | 1,196 | 1,174 | 1,196 | 2,365,300 |
| 2026/02/09 | 1,189 | 1,195 | 1,171 | 1,177 | 2,095,800 |
| 2026/02/06 | 1,157 | 1,177 | 1,152 | 1,170 | 1,631,100 |
| 2026/02/05 | 1,150 | 1,155 | 1,139 | 1,149 | 1,511,300 |
| 2026/02/04 | 1,126 | 1,139 | 1,117 | 1,135 | 2,462,100 |
| 2026/02/03 | 1,115 | 1,121 | 1,102 | 1,121 | 2,484,400 |
| 2026/02/02 | 1,138 | 1,147 | 1,099 | 1,100 | 2,266,900 |
| 2026/01/30 | 1,115 | 1,129 | 1,109 | 1,116 | 2,285,100 |
| 2026/01/29 | 1,100 | 1,112 | 1,090 | 1,109 | 1,528,600 |
| 2026/01/28 | 1,111 | 1,115 | 1,103 | 1,105 | 1,608,700 |
| 2026/01/27 | 1,133 | 1,142 | 1,112 | 1,114 | 2,503,000 |
| 2026/01/26 | 1,155 | 1,158 | 1,142 | 1,142 | 1,685,000 |
| 2026/01/23 | 1,185 | 1,186 | 1,165 | 1,168 | 1,284,700 |
| 2026/01/22 | 1,189 | 1,192 | 1,180 | 1,188 | 1,592,300 |
| 2026/01/21 | 1,176 | 1,180 | 1,166 | 1,179 | 1,464,700 |
| 2026/01/20 | 1,186 | 1,189 | 1,174 | 1,188 | 1,309,400 |
| 2026/01/19 | 1,180 | 1,191 | 1,179 | 1,186 | 1,358,500 |
| 2026/01/16 | 1,180 | 1,183 | 1,170 | 1,178 | 1,253,900 |
| 2026/01/15 | 1,192 | 1,192 | 1,179 | 1,183 | 1,243,300 |
| 2026/01/14 | 1,187 | 1,193 | 1,183 | 1,189 | 1,469,100 |
| 2026/01/13 | 1,171 | 1,187 | 1,168 | 1,187 | 2,363,100 |
| 2026/01/09 | 1,172 | 1,182 | 1,157 | 1,157 | 2,325,800 |
| 2026/01/08 | 1,157 | 1,174 | 1,156 | 1,170 | 1,633,100 |
| 2026/01/07 | 1,170 | 1,170 | 1,149 | 1,165 | 2,230,800 |
| 2026/01/06 | 1,168 | 1,191 | 1,166 | 1,179 | 2,400,100 |
| 2026/01/05 | 1,165 | 1,182 | 1,160 | 1,170 | 3,184,700 |
| 2025/12/30 | 1,157 | 1,163 | 1,153 | 1,153 | 1,442,000 |
| 2025/12/29 | 1,149 | 1,162 | 1,146 | 1,159 | 1,173,700 |
| 2025/12/26 | 1,152 | 1,157 | 1,141 | 1,149 | 1,257,800 |
| 2025/12/25 | 1,149 | 1,153 | 1,145 | 1,152 | 922,000 |
| 2025/12/24 | 1,160 | 1,165 | 1,148 | 1,148 | 1,383,400 |
| 2025/12/23 | 1,143 | 1,160 | 1,140 | 1,153 | 2,217,000 |
| 2025/12/22 | 1,139 | 1,144 | 1,125 | 1,137 | 1,882,700 |
| 2025/12/19 | 1,126 | 1,135 | 1,122 | 1,133 | 2,624,900 |
| 2025/12/18 | 1,121 | 1,132 | 1,118 | 1,129 | 2,045,500 |
| 2025/12/17 | 1,111 | 1,123 | 1,106 | 1,114 | 1,872,100 |
| 2025/12/16 | 1,130 | 1,135 | 1,112 | 1,115 | 1,856,000 |
| 2025/12/15 | 1,109 | 1,123 | 1,107 | 1,123 | 2,031,200 |
| 2025/12/12 | 1,099 | 1,105 | 1,087 | 1,105 | 2,188,300 |
| 2025/12/11 | 1,115 | 1,117 | 1,087 | 1,088 | 1,411,400 |
| 2025/12/10 | 1,100 | 1,115 | 1,096 | 1,111 | 1,847,700 |
| 2025/12/09 | 1,091 | 1,102 | 1,086 | 1,089 | 1,843,600 |
| 2025/12/08 | 1,097 | 1,097 | 1,077 | 1,091 | 2,223,300 |
| 2025/12/05 | 1,091 | 1,108 | 1,090 | 1,098 | 2,618,300 |
| 2025/12/04 | 1,092 | 1,097 | 1,083 | 1,090 | 2,074,200 |
| 2025/12/03 | 1,093 | 1,098 | 1,087 | 1,094 | 1,986,700 |
| 2025/12/02 | 1,105 | 1,108 | 1,092 | 1,096 | 2,689,000 |
| 2025/12/01 | 1,150 | 1,150 | 1,108 | 1,108 | 2,928,600 |
| 2025/11/28 | 1,143 | 1,161 | 1,139 | 1,152 | 2,245,100 |
| 2025/11/27 | 1,172 | 1,172 | 1,142 | 1,142 | 1,586,900 |
| 2025/11/26 | 1,145 | 1,173 | 1,138 | 1,165 | 3,131,200 |
| 2025/11/25 | 1,097 | 1,133 | 1,096 | 1,132 | 3,364,100 |
| 2025/11/21 | 1,089 | 1,100 | 1,077 | 1,087 | 4,035,600 |
| 2025/11/20 | 1,099 | 1,102 | 1,071 | 1,093 | 5,575,200 |
| 2025/11/19 | 1,085 | 1,099 | 1,071 | 1,087 | 2,131,000 |
| 2025/11/18 | 1,092 | 1,104 | 1,081 | 1,082 | 2,018,300 |
| 2025/11/17 | 1,079 | 1,096 | 1,077 | 1,091 | 1,785,200 |
| 2025/11/14 | 1,072 | 1,090 | 1,070 | 1,079 | 1,926,800 |
| 2025/11/13 | 1,077 | 1,094 | 1,077 | 1,092 | 2,072,900 |
| 2025/11/12 | 1,079 | 1,091 | 1,068 | 1,071 | 2,382,000 |
| 2025/11/11 | 1,069 | 1,085 | 1,066 | 1,079 | 1,824,900 |
| 2025/11/10 | 1,070 | 1,072 | 1,051 | 1,060 | 1,980,900 |
| 2025/11/07 | 1,054 | 1,060 | 1,050 | 1,056 | 2,527,600 |
| 2025/11/06 | 1,044 | 1,067 | 1,040 | 1,054 | 2,982,400 |
| 2025/11/05 | 1,060 | 1,063 | 1,033 | 1,047 | 3,607,900 |
| 2025/11/04 | 1,060 | 1,096 | 1,059 | 1,069 | 5,416,100 |
| 2025/10/31 | 1,069 | 1,083 | 1,049 | 1,056 | 3,982,500 |
| 2025/10/30 | 1,050 | 1,066 | 1,042 | 1,054 | 3,501,000 |
| 2025/10/29 | 1,081 | 1,087 | 1,049 | 1,049 | 2,769,600 |
| 2025/10/28 | 1,105 | 1,119 | 1,080 | 1,081 | 2,616,800 |
| 2025/10/27 | 1,122 | 1,129 | 1,098 | 1,101 | 1,905,500 |
| 2025/10/24 | 1,100 | 1,117 | 1,099 | 1,103 | 1,192,500 |
| 2025/10/23 | 1,100 | 1,105 | 1,094 | 1,100 | 1,305,000 |
| 2025/10/22 | 1,089 | 1,106 | 1,088 | 1,101 | 1,710,600 |
| 2025/10/21 | 1,077 | 1,109 | 1,077 | 1,097 | 3,256,900 |
| 2025/10/20 | 1,061 | 1,076 | 1,049 | 1,075 | 4,241,700 |
| 2025/10/17 | 1,128 | 1,143 | 1,037 | 1,053 | 8,891,000 |
| 2025/10/16 | 1,127 | 1,138 | 1,122 | 1,132 | 1,317,200 |
| 2025/10/15 | 1,100 | 1,124 | 1,096 | 1,124 | 1,370,200 |
| 2025/10/14 | 1,086 | 1,113 | 1,084 | 1,087 | 2,184,900 |
| 2025/10/10 | 1,125 | 1,127 | 1,101 | 1,106 | 1,440,700 |
| 2025/10/09 | 1,125 | 1,133 | 1,118 | 1,133 | 1,708,200 |
| 2025/10/08 | 1,119 | 1,129 | 1,111 | 1,117 | 1,658,300 |
| 2025/10/07 | 1,112 | 1,124 | 1,108 | 1,117 | 1,856,900 |
| 2025/10/06 | 1,105 | 1,114 | 1,096 | 1,098 | 2,314,300 |
| 2025/10/03 | 1,056 | 1,076 | 1,056 | 1,075 | 1,777,200 |
| 2025/10/02 | 1,079 | 1,085 | 1,043 | 1,056 | 2,804,700 |
| 2025/10/01 | 1,077 | 1,095 | 1,077 | 1,090 | 2,499,200 |
| 2025/09/30 | 1,089 | 1,091 | 1,074 | 1,076 | 2,011,700 |
| 2025/09/29 | 1,107 | 1,111 | 1,093 | 1,098 | 1,928,100 |
| 2025/09/26 | 1,122 | 1,134 | 1,117 | 1,125 | 2,495,900 |
| 2025/09/25 | 1,118 | 1,125 | 1,110 | 1,124 | 1,787,500 |
| 2025/09/24 | 1,130 | 1,133 | 1,113 | 1,116 | 1,403,400 |
| 2025/09/22 | 1,111 | 1,126 | 1,110 | 1,123 | 1,336,100 |
| 2025/09/19 | 1,111 | 1,122 | 1,104 | 1,111 | 2,999,800 |
| 2025/09/18 | 1,127 | 1,127 | 1,109 | 1,116 | 1,802,500 |
| 2025/09/17 | 1,141 | 1,144 | 1,115 | 1,120 | 2,275,500 |
| 2025/09/16 | 1,161 | 1,169 | 1,151 | 1,151 | 1,602,500 |
| 2025/09/12 | 1,174 | 1,179 | 1,161 | 1,161 | 1,601,500 |
| 2025/09/11 | 1,180 | 1,187 | 1,164 | 1,177 | 2,548,000 |
| 2025/09/10 | 1,152 | 1,184 | 1,149 | 1,160 | 2,206,500 |
| 2025/09/09 | 1,150 | 1,154 | 1,144 | 1,151 | 1,535,600 |
| 2025/09/08 | 1,148 | 1,151 | 1,137 | 1,145 | 1,569,100 |
| 2025/09/05 | 1,145 | 1,146 | 1,132 | 1,142 | 1,821,000 |
| 2025/09/04 | 1,135 | 1,140 | 1,128 | 1,138 | 1,956,600 |
| 2025/09/03 | 1,152 | 1,156 | 1,121 | 1,132 | 2,134,400 |
| 2025/09/02 | 1,151 | 1,161 | 1,148 | 1,150 | 1,938,900 |
| 2025/09/01 | 1,145 | 1,156 | 1,134 | 1,153 | 1,488,000 |
| 2025/08/29 | 1,150 | 1,152 | 1,135 | 1,138 | 2,325,500 |
| 2025/08/28 | 1,161 | 1,171 | 1,147 | 1,159 | 4,866,300 |
| 2025/08/27 | 1,145 | 1,170 | 1,140 | 1,168 | 2,273,100 |
| 2025/08/26 | 1,166 | 1,170 | 1,138 | 1,142 | 1,894,600 |
| 2025/08/25 | 1,200 | 1,206 | 1,164 | 1,164 | 2,276,000 |
| 2025/08/22 | 1,155 | 1,192 | 1,154 | 1,189 | 2,535,000 |
| 2025/08/21 | 1,159 | 1,162 | 1,145 | 1,158 | 1,530,400 |
| 2025/08/20 | 1,176 | 1,185 | 1,157 | 1,162 | 2,401,500 |
| 2025/08/19 | 1,156 | 1,176 | 1,153 | 1,172 | 1,476,800 |
| 2025/08/18 | 1,192 | 1,200 | 1,152 | 1,154 | 3,182,300 |
| 2025/08/15 | 1,161 | 1,188 | 1,160 | 1,188 | 2,697,400 |
| 2025/08/14 | 1,141 | 1,167 | 1,141 | 1,157 | 1,599,200 |
| 2025/08/13 | 1,155 | 1,164 | 1,145 | 1,148 | 2,155,600 |
| 2025/08/12 | 1,155 | 1,165 | 1,147 | 1,150 | 2,617,000 |
| 2025/08/08 | 1,121 | 1,155 | 1,120 | 1,142 | 3,618,400 |
| 2025/08/07 | 1,088 | 1,110 | 1,084 | 1,110 | 1,491,800 |
| 2025/08/06 | 1,070 | 1,088 | 1,069 | 1,085 | 1,640,300 |
| 2025/08/05 | 1,062 | 1,097 | 1,060 | 1,067 | 2,544,800 |
| 2025/08/04 | 1,053 | 1,062 | 1,046 | 1,051 | 2,208,500 |
| 2025/08/01 | 1,060 | 1,074 | 1,037 | 1,062 | 4,279,000 |
| 2025/07/31 | 1,111 | 1,140 | 1,060 | 1,061 | 4,600,200 |
| 2025/07/30 | 1,102 | 1,110 | 1,097 | 1,104 | 1,575,600 |
| 2025/07/29 | 1,098 | 1,110 | 1,089 | 1,108 | 1,618,600 |
| 2025/07/28 | 1,101 | 1,110 | 1,094 | 1,110 | 1,654,400 |
| 2025/07/25 | 1,105 | 1,117 | 1,093 | 1,104 | 1,727,200 |
| 2025/07/24 | 1,090 | 1,113 | 1,085 | 1,111 | 2,348,600 |
| 2025/07/23 | 1,067 | 1,095 | 1,064 | 1,092 | 3,802,200 |
| 2025/07/22 | 1,065 | 1,073 | 1,046 | 1,055 | 2,819,100 |
| 2025/07/18 | 1,040 | 1,053 | 1,037 | 1,051 | 1,679,900 |
| 2025/07/17 | 1,042 | 1,045 | 1,029 | 1,043 | 1,461,100 |
| 2025/07/16 | 1,056 | 1,062 | 1,049 | 1,050 | 1,312,700 |
| 2025/07/15 | 1,060 | 1,064 | 1,054 | 1,057 | 1,532,900 |
| 2025/07/14 | 1,038 | 1,060 | 1,033 | 1,059 | 2,207,000 |
| 2025/07/11 | 1,047 | 1,051 | 1,033 | 1,033 | 1,544,700 |
| 2025/07/10 | 1,062 | 1,065 | 1,040 | 1,046 | 2,201,800 |
| 2025/07/09 | 1,068 | 1,077 | 1,059 | 1,065 | 1,856,700 |
| 2025/07/08 | 1,059 | 1,083 | 1,058 | 1,070 | 2,167,600 |
| 2025/07/07 | 1,076 | 1,081 | 1,063 | 1,071 | 1,612,300 |
| 2025/07/04 | 1,061 | 1,086 | 1,057 | 1,077 | 1,878,000 |