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

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
2016/12/30 1,482 1,485 1,475 1,477 1,091,200
2016/12/29 1,492 1,502 1,478 1,483 1,426,000
2016/12/28 1,500 1,512 1,492 1,502 804,600
2016/12/27 1,508 1,518 1,499 1,506 860,800
2016/12/26 1,520 1,523 1,511 1,514 857,400
2016/12/22 1,530 1,533 1,505 1,512 1,927,100
2016/12/21 1,536 1,553 1,526 1,530 1,434,400
2016/12/20 1,546 1,559 1,541 1,550 1,264,600
2016/12/19 1,549 1,556 1,537 1,556 1,163,900
2016/12/16 1,550 1,563 1,530 1,541 1,290,400
2016/12/15 1,517 1,540 1,503 1,539 1,883,400
2016/12/14 1,541 1,552 1,523 1,530 2,161,000
2016/12/13 1,505 1,530 1,504 1,530 2,161,900
2016/12/12 1,492 1,509 1,477 1,503 1,918,700
2016/12/09 1,470 1,484 1,451 1,481 2,267,200
2016/12/08 1,418 1,482 1,418 1,480 4,259,800
2016/12/07 1,380 1,420 1,369 1,418 2,654,900
2016/12/06 1,327 1,367 1,322 1,366 2,998,500
2016/12/05 1,328 1,330 1,305 1,313 1,299,800
2016/12/02 1,330 1,342 1,328 1,328 1,788,800
2016/12/01 1,341 1,341 1,320 1,327 1,635,100
2016/11/30 1,325 1,345 1,325 1,333 2,690,000
2016/11/29 1,308 1,319 1,306 1,317 1,106,000
2016/11/28 1,299 1,325 1,296 1,318 1,384,000
2016/11/25 1,290 1,299 1,285 1,296 976,200
2016/11/24 1,281 1,289 1,273 1,289 1,268,700
2016/11/22 1,271 1,277 1,264 1,271 1,496,200
2016/11/21 1,265 1,274 1,264 1,267 1,287,100
2016/11/18 1,267 1,273 1,255 1,258 1,262,600
2016/11/17 1,254 1,266 1,249 1,261 1,627,500
2016/11/16 1,249 1,258 1,239 1,255 1,784,400
2016/11/15 1,248 1,251 1,225 1,238 1,779,600
2016/11/14 1,252 1,259 1,242 1,244 1,774,600
2016/11/11 1,266 1,267 1,241 1,248 1,718,900
2016/11/10 1,278 1,287 1,246 1,266 2,504,700
2016/11/09 1,269 1,285 1,214 1,230 2,178,300
2016/11/08 1,255 1,264 1,249 1,256 1,133,600
2016/11/07 1,260 1,263 1,247 1,249 978,700
2016/11/04 1,255 1,261 1,240 1,247 1,778,900
2016/11/02 1,268 1,274 1,256 1,264 1,736,600
2016/11/01 1,276 1,289 1,268 1,281 1,906,900
2016/10/31 1,282 1,286 1,269 1,285 1,515,400
2016/10/28 1,318 1,323 1,291 1,295 1,798,900
2016/10/27 1,315 1,318 1,302 1,309 836,000
2016/10/26 1,305 1,315 1,294 1,312 1,023,100
2016/10/25 1,281 1,304 1,281 1,300 1,137,000
2016/10/24 1,279 1,291 1,278 1,280 671,700
2016/10/21 1,290 1,294 1,279 1,282 871,900
2016/10/20 1,273 1,282 1,267 1,282 1,287,200
2016/10/19 1,266 1,274 1,263 1,269 1,085,300
2016/10/18 1,256 1,279 1,256 1,265 1,235,800
2016/10/17 1,258 1,269 1,255 1,262 1,449,700
2016/10/14 1,267 1,276 1,262 1,273 925,300
2016/10/13 1,273 1,283 1,258 1,266 1,099,200
2016/10/12 1,273 1,285 1,260 1,264 1,680,600
2016/10/11 1,288 1,297 1,282 1,287 864,200
2016/10/07 1,290 1,295 1,268 1,279 1,454,800
2016/10/06 1,295 1,301 1,290 1,294 997,500
2016/10/05 1,308 1,317 1,288 1,292 1,413,700
2016/10/04 1,314 1,319 1,302 1,308 1,002,500
2016/10/03 1,315 1,322 1,307 1,313 952,000
2016/09/30 1,331 1,331 1,307 1,315 1,515,300
2016/09/29 1,369 1,369 1,355 1,355 863,700
2016/09/28 1,376 1,382 1,344 1,363 1,433,500
2016/09/27 1,354 1,401 1,346 1,401 1,718,100
2016/09/26 1,373 1,387 1,362 1,367 987,400
2016/09/23 1,389 1,394 1,365 1,380 1,800,200
2016/09/21 1,377 1,403 1,362 1,402 1,433,200
2016/09/20 1,353 1,379 1,341 1,374 1,938,800
2016/09/16 1,321 1,337 1,318 1,336 1,187,800
2016/09/15 1,314 1,318 1,289 1,308 1,315,200
2016/09/14 1,328 1,343 1,321 1,335 1,060,000
2016/09/13 1,359 1,362 1,332 1,337 962,000
2016/09/12 1,332 1,351 1,324 1,350 1,183,000
2016/09/09 1,354 1,357 1,341 1,349 1,352,500
2016/09/08 1,352 1,365 1,345 1,364 1,630,000
2016/09/07 1,328 1,360 1,326 1,357 2,189,400
2016/09/06 1,323 1,329 1,311 1,326 1,036,500
2016/09/05 1,318 1,340 1,311 1,327 1,045,700
2016/09/02 1,283 1,309 1,282 1,305 2,383,300
2016/09/01 1,304 1,306 1,284 1,289 1,426,900
2016/08/31 1,278 1,300 1,264 1,297 2,465,200
2016/08/30 1,281 1,285 1,257 1,258 5,657,200
2016/08/29 1,273 1,281 1,254 1,274 1,742,400
2016/08/26 1,273 1,275 1,257 1,258 1,426,200
2016/08/25 1,260 1,274 1,249 1,269 1,148,100
2016/08/24 1,255 1,274 1,246 1,262 1,235,400
2016/08/23 1,218 1,252 1,213 1,245 1,421,900
2016/08/22 1,204 1,225 1,204 1,225 1,125,300
2016/08/19 1,206 1,207 1,191 1,204 1,404,200
2016/08/18 1,234 1,236 1,200 1,200 1,698,300
2016/08/17 1,201 1,223 1,201 1,220 1,576,400
2016/08/16 1,226 1,233 1,205 1,205 1,283,500
2016/08/15 1,222 1,237 1,222 1,228 903,600
2016/08/12 1,233 1,247 1,216 1,244 1,495,700
2016/08/10 1,235 1,240 1,211 1,218 1,166,800
2016/08/09 1,218 1,238 1,211 1,234 1,017,600
2016/08/08 1,247 1,247 1,220 1,229 2,372,700
2016/08/05 1,257 1,270 1,236 1,246 2,040,900
2016/08/04 1,267 1,295 1,260 1,269 1,924,100
2016/08/03 1,271 1,277 1,254 1,259 1,405,200
2016/08/02 1,303 1,318 1,284 1,285 1,664,500
2016/08/01 1,321 1,332 1,308 1,330 1,489,800
2016/07/29 1,316 1,331 1,287 1,322 2,502,800
2016/07/28 1,311 1,311 1,279 1,296 1,373,100
2016/07/27 1,321 1,330 1,291 1,300 1,609,700
2016/07/26 1,333 1,336 1,298 1,303 1,136,500
2016/07/25 1,328 1,341 1,320 1,327 815,500
2016/07/22 1,319 1,333 1,311 1,321 722,100
2016/07/21 1,330 1,330 1,315 1,327 761,300
2016/07/20 1,310 1,329 1,310 1,325 1,075,800
2016/07/19 1,305 1,313 1,281 1,311 1,235,100
2016/07/15 1,312 1,318 1,301 1,306 1,061,700
2016/07/14 1,295 1,309 1,285 1,304 992,300
2016/07/13 1,304 1,304 1,277 1,287 1,392,600
2016/07/12 1,312 1,316 1,282 1,283 1,107,600
2016/07/11 1,293 1,303 1,276 1,291 1,312,000
2016/07/08 1,279 1,298 1,265 1,266 1,184,900
2016/07/07 1,278 1,298 1,277 1,291 961,400
2016/07/06 1,289 1,295 1,265 1,290 1,750,600
2016/07/05 1,305 1,315 1,293 1,312 850,900
2016/07/04 1,292 1,312 1,286 1,312 720,000
2016/07/01 1,298 1,314 1,280 1,303 1,767,900
2016/06/30 1,304 1,304 1,278 1,287 1,900,600
2016/06/29 1,290 1,302 1,270 1,297 1,190,900
2016/06/28 1,245 1,283 1,232 1,273 1,300,500
2016/06/27 1,238 1,267 1,225 1,264 1,627,700
2016/06/24 1,300 1,305 1,202 1,214 2,373,200
2016/06/23 1,288 1,299 1,283 1,289 1,431,500
2016/06/22 1,301 1,302 1,283 1,288 1,303,100
2016/06/21 1,330 1,334 1,293 1,313 1,972,100
2016/06/20 1,335 1,337 1,311 1,316 1,928,800
2016/06/17 1,330 1,343 1,323 1,328 1,971,800
2016/06/16 1,354 1,370 1,327 1,332 1,149,500
2016/06/15 1,374 1,374 1,342 1,354 1,303,300
2016/06/14 1,373 1,386 1,361 1,375 1,313,300
2016/06/13 1,397 1,397 1,365 1,368 1,325,900
2016/06/10 1,422 1,422 1,393 1,415 1,629,700
2016/06/09 1,386 1,419 1,386 1,410 1,820,200
2016/06/08 1,379 1,404 1,367 1,402 1,896,100
2016/06/07 1,362 1,370 1,344 1,365 1,500,600
2016/06/06 1,350 1,362 1,337 1,362 1,347,200
2016/06/03 1,382 1,384 1,351 1,357 1,947,500
2016/06/02 1,412 1,415 1,385 1,392 1,483,100
2016/06/01 1,424 1,424 1,402 1,413 1,330,600
2016/05/31 1,410 1,438 1,410 1,430 2,504,600
2016/05/30 1,424 1,425 1,404 1,421 1,138,800
2016/05/27 1,407 1,419 1,398 1,414 1,470,100
2016/05/26 1,407 1,407 1,390 1,402 1,267,400
2016/05/25 1,393 1,407 1,389 1,398 1,336,200
2016/05/24 1,381 1,390 1,373 1,382 1,385,100
2016/05/23 1,396 1,403 1,369 1,381 1,582,000
2016/05/20 1,409 1,415 1,397 1,408 1,011,000
2016/05/19 1,435 1,435 1,394 1,401 1,764,000
2016/05/18 1,420 1,436 1,403 1,427 1,784,700
2016/05/17 1,411 1,437 1,394 1,437 1,433,700
2016/05/16 1,424 1,443 1,412 1,414 882,100
2016/05/13 1,439 1,459 1,422 1,425 1,168,700
2016/05/12 1,407 1,440 1,404 1,438 1,092,500
2016/05/11 1,411 1,428 1,402 1,419 1,579,500
2016/05/10 1,374 1,408 1,360 1,406 1,529,200
2016/05/09 1,390 1,395 1,376 1,383 1,421,700
2016/05/06 1,389 1,410 1,372 1,376 2,097,300
2016/05/02 1,371 1,391 1,369 1,391 2,222,700
2016/04/28 1,451 1,472 1,406 1,408 3,042,600
2016/04/27 1,409 1,457 1,403 1,442 4,207,300
2016/04/26 1,395 1,414 1,368 1,377 1,672,300
2016/04/25 1,384 1,395 1,371 1,391 2,066,900
2016/04/22 1,373 1,386 1,368 1,384 1,581,600
2016/04/21 1,396 1,399 1,375 1,393 2,040,700
2016/04/20 1,385 1,404 1,370 1,380 1,526,400
2016/04/19 1,388 1,404 1,368 1,373 1,579,300
2016/04/18 1,360 1,376 1,352 1,357 1,510,600
2016/04/15 1,370 1,404 1,368 1,398 1,252,200
2016/04/14 1,380 1,400 1,346 1,400 2,279,400
2016/04/13 1,362 1,379 1,355 1,359 1,481,200
2016/04/12 1,358 1,381 1,351 1,352 1,419,900
2016/04/11 1,349 1,366 1,340 1,356 849,200
2016/04/08 1,343 1,385 1,324 1,365 1,569,600
2016/04/07 1,362 1,380 1,351 1,365 1,097,800
2016/04/06 1,350 1,391 1,324 1,378 3,418,200
2016/04/05 1,378 1,383 1,350 1,353 1,784,000
2016/04/04 1,404 1,430 1,384 1,391 1,650,600
2016/04/01 1,443 1,443 1,389 1,393 2,452,000
2016/03/31 1,457 1,469 1,441 1,452 1,917,100
2016/03/30 1,480 1,484 1,456 1,458 879,500
2016/03/29 1,464 1,485 1,464 1,476 902,400
2016/03/28 1,460 1,486 1,456 1,479 1,675,800
2016/03/25 1,432 1,454 1,429 1,453 947,900
2016/03/24 1,436 1,443 1,425 1,425 879,700
2016/03/23 1,437 1,439 1,413 1,429 1,467,100
2016/03/22 1,429 1,449 1,416 1,436 1,794,400
2016/03/18 1,425 1,436 1,387 1,395 2,123,400
2016/03/17 1,443 1,454 1,407 1,419 1,360,700
2016/03/16 1,451 1,460 1,432 1,432 1,421,600
2016/03/15 1,463 1,484 1,453 1,469 1,260,300
2016/03/14 1,453 1,462 1,439 1,460 1,215,400
2016/03/11 1,417 1,449 1,415 1,440 1,787,300
2016/03/10 1,452 1,465 1,405 1,432 3,258,500
2016/03/09 1,473 1,492 1,460 1,465 1,058,700
2016/03/08 1,497 1,500 1,464 1,481 1,994,700
2016/03/07 1,539 1,542 1,502 1,514 1,268,200
2016/03/04 1,539 1,552 1,514 1,550 1,230,300
2016/03/03 1,500 1,540 1,497 1,539 2,038,800
2016/03/02 1,498 1,505 1,470 1,502 1,821,600
2016/03/01 1,438 1,477 1,433 1,470 1,688,900
2016/02/29 1,509 1,509 1,442 1,442 2,061,200
2016/02/26 1,498 1,508 1,487 1,497 1,293,600
2016/02/25 1,447 1,495 1,444 1,489 1,792,800
2016/02/24 1,428 1,446 1,406 1,439 1,702,800
2016/02/23 1,462 1,469 1,437 1,440 1,176,200
2016/02/22 1,462 1,478 1,427 1,458 1,693,600
2016/02/19 1,463 1,495 1,434 1,461 1,835,700
2016/02/18 1,502 1,511 1,466 1,476 1,852,100
2016/02/17 1,477 1,507 1,435 1,464 1,854,500
2016/02/16 1,497 1,499 1,471 1,477 1,526,500
2016/02/15 1,471 1,523 1,450 1,516 2,184,400
2016/02/12 1,433 1,469 1,412 1,424 2,817,000
2016/02/10 1,506 1,514 1,425 1,445 2,673,200
2016/02/09 1,501 1,519 1,482 1,503 1,950,300
2016/02/08 1,504 1,556 1,502 1,552 1,355,600
2016/02/05 1,513 1,523 1,498 1,512 1,351,000
2016/02/04 1,536 1,558 1,524 1,542 1,469,000
2016/02/03 1,569 1,577 1,519 1,544 1,594,100
2016/02/02 1,535 1,582 1,533 1,582 2,285,000
2016/02/01 1,518 1,558 1,512 1,558 3,051,200
2016/01/29 1,445 1,505 1,432 1,498 4,654,200
2016/01/28 1,410 1,420 1,391 1,395 1,362,900
2016/01/27 1,387 1,422 1,384 1,417 1,406,100
2016/01/26 1,393 1,397 1,363 1,367 1,893,100
2016/01/25 1,417 1,420 1,392 1,409 1,646,200
2016/01/22 1,360 1,400 1,349 1,396 2,247,500
2016/01/21 1,407 1,420 1,330 1,330 3,553,600
2016/01/20 1,495 1,495 1,405 1,409 2,578,200
2016/01/19 1,482 1,517 1,476 1,488 1,915,300
2016/01/18 1,482 1,495 1,468 1,492 1,733,400
2016/01/15 1,515 1,519 1,495 1,512 3,467,700
2016/01/14 1,476 1,491 1,447 1,476 1,763,400
2016/01/13 1,489 1,517 1,475 1,510 2,766,000
2016/01/12 1,467 1,508 1,465 1,465 3,437,600
2016/01/08 1,513 1,513 1,470 1,471 2,575,900
2016/01/07 1,498 1,517 1,488 1,502 2,728,800
2016/01/06 1,513 1,530 1,485 1,497 1,916,500
2016/01/05 1,470 1,510 1,469 1,504 2,167,700
2016/01/04 1,500 1,507 1,476 1,480 1,141,800

このページの先頭へ