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
2020/12/30 852 855 846 850 1,112,100
2020/12/29 848 855 847 854 1,132,900
2020/12/28 853 854 845 849 1,322,300
2020/12/25 849 851 843 850 710,400
2020/12/24 845 854 844 849 878,100
2020/12/23 841 845 834 845 907,500
2020/12/22 847 849 838 841 1,341,800
2020/12/21 860 862 847 852 1,545,500
2020/12/18 845 864 843 864 2,279,900
2020/12/17 843 847 837 847 1,079,700
2020/12/16 847 849 844 844 880,100
2020/12/15 856 857 840 840 1,709,200
2020/12/14 864 875 861 862 1,170,900
2020/12/11 850 860 845 860 1,774,100
2020/12/10 856 861 849 850 1,866,200
2020/12/09 857 862 852 860 1,378,100
2020/12/08 865 870 856 856 1,600,600
2020/12/07 875 882 864 864 1,659,600
2020/12/04 886 892 878 882 1,248,800
2020/12/03 876 885 876 882 1,320,600
2020/12/02 876 887 872 874 1,720,600
2020/12/01 875 883 866 877 2,317,400
2020/11/30 905 905 872 875 3,876,400
2020/11/27 919 924 911 914 1,932,300
2020/11/26 921 924 913 916 1,349,600
2020/11/25 952 952 924 927 2,045,600
2020/11/24 959 962 940 941 1,881,700
2020/11/20 939 952 939 946 1,733,300
2020/11/19 937 949 930 948 1,542,500
2020/11/18 944 954 940 949 1,187,100
2020/11/17 949 960 943 959 1,522,500
2020/11/16 950 958 946 947 1,501,700
2020/11/13 956 959 934 947 1,265,500
2020/11/12 977 981 951 956 1,190,700
2020/11/11 979 985 963 966 1,755,300
2020/11/10 965 973 953 960 2,180,700
2020/11/09 954 954 936 940 1,120,500
2020/11/06 935 952 935 946 1,099,800
2020/11/05 934 940 921 938 1,228,700
2020/11/04 952 953 931 933 1,038,700
2020/11/02 930 949 925 942 1,456,500
2020/10/30 925 929 910 922 1,927,800
2020/10/29 937 942 923 940 1,467,800
2020/10/28 945 955 940 952 925,000
2020/10/27 962 963 943 954 1,077,800
2020/10/26 955 968 953 961 1,557,300
2020/10/23 951 955 943 949 1,104,800
2020/10/22 965 965 941 941 1,637,800
2020/10/21 975 978 968 972 1,090,500
2020/10/20 967 976 960 962 1,552,100
2020/10/19 958 969 956 966 1,188,000
2020/10/16 957 965 952 952 955,600
2020/10/15 969 970 954 957 1,170,900
2020/10/14 970 974 956 969 2,031,200
2020/10/13 962 966 955 959 1,715,200
2020/10/12 982 984 960 964 2,327,500
2020/10/09 1,002 1,003 987 989 1,845,100
2020/10/08 1,010 1,013 1,000 1,001 1,475,800
2020/10/07 1,010 1,012 997 1,007 2,334,000
2020/10/06 1,023 1,030 1,017 1,024 1,090,700
2020/10/05 1,025 1,042 1,020 1,029 1,557,000
2020/10/02 1,050 1,050 1,003 1,010 2,057,400
2020/09/30 1,074 1,077 1,056 1,056 1,060,900
2020/09/29 1,086 1,086 1,057 1,077 1,135,800
2020/09/28 1,095 1,103 1,080 1,102 1,441,600
2020/09/25 1,090 1,097 1,079 1,081 1,248,000
2020/09/24 1,081 1,087 1,068 1,077 1,085,100
2020/09/23 1,093 1,094 1,079 1,089 1,291,400
2020/09/18 1,072 1,096 1,069 1,095 2,285,600
2020/09/17 1,100 1,103 1,069 1,077 1,357,600
2020/09/16 1,097 1,100 1,090 1,094 923,100
2020/09/15 1,094 1,102 1,091 1,096 1,023,000
2020/09/14 1,093 1,112 1,093 1,101 928,000
2020/09/11 1,064 1,083 1,060 1,083 1,160,800
2020/09/10 1,063 1,072 1,057 1,069 810,800
2020/09/09 1,045 1,063 1,042 1,059 1,303,300
2020/09/08 1,064 1,064 1,052 1,062 650,000
2020/09/07 1,078 1,084 1,062 1,067 788,800
2020/09/04 1,090 1,094 1,075 1,079 904,600
2020/09/03 1,085 1,088 1,075 1,080 718,600
2020/09/02 1,071 1,080 1,068 1,079 633,900
2020/09/01 1,072 1,082 1,069 1,078 838,900
2020/08/31 1,075 1,092 1,071 1,075 974,400
2020/08/28 1,070 1,087 1,069 1,076 1,427,100
2020/08/27 1,080 1,084 1,064 1,064 741,800
2020/08/26 1,071 1,083 1,069 1,083 777,900
2020/08/25 1,081 1,083 1,067 1,080 1,185,000
2020/08/24 1,071 1,073 1,063 1,065 627,700
2020/08/21 1,063 1,064 1,054 1,060 488,700
2020/08/20 1,066 1,074 1,056 1,056 768,100
2020/08/19 1,061 1,074 1,060 1,072 578,800
2020/08/18 1,065 1,071 1,058 1,071 739,000
2020/08/17 1,078 1,085 1,074 1,074 1,005,000
2020/08/14 1,072 1,079 1,063 1,079 937,600
2020/08/13 1,077 1,080 1,060 1,078 1,233,000
2020/08/12 1,049 1,079 1,046 1,075 1,293,200
2020/08/11 1,032 1,053 1,025 1,050 1,237,100
2020/08/07 1,025 1,031 1,018 1,027 849,700
2020/08/06 1,020 1,025 1,017 1,021 627,700
2020/08/05 1,010 1,024 999 1,020 1,223,900
2020/08/04 1,025 1,037 1,014 1,024 1,259,200
2020/08/03 1,012 1,033 1,007 1,033 1,513,400
2020/07/31 1,013 1,020 994 997 1,709,300
2020/07/30 1,008 1,012 1,001 1,001 1,270,000
2020/07/29 1,025 1,026 1,015 1,020 1,398,300
2020/07/28 1,026 1,033 1,019 1,023 870,200
2020/07/27 1,015 1,034 1,006 1,034 1,255,400
2020/07/22 1,016 1,029 1,011 1,011 1,065,500
2020/07/21 1,024 1,026 1,008 1,012 1,158,500
2020/07/20 1,029 1,039 1,019 1,034 872,100
2020/07/17 1,017 1,028 1,017 1,024 880,400
2020/07/16 1,031 1,042 1,016 1,021 1,326,600
2020/07/15 1,022 1,046 1,020 1,037 1,313,300
2020/07/14 1,036 1,038 1,013 1,013 1,438,500
2020/07/13 1,026 1,031 1,017 1,031 1,150,000
2020/07/10 1,020 1,025 1,009 1,009 1,259,500
2020/07/09 1,000 1,028 1,000 1,022 1,663,700
2020/07/08 1,005 1,023 1,001 1,001 1,294,600
2020/07/07 1,012 1,012 999 1,001 1,199,000
2020/07/06 1,000 1,019 998 1,016 853,100
2020/07/03 1,007 1,013 993 1,000 948,600
2020/07/02 1,012 1,012 998 1,006 1,512,700
2020/07/01 1,024 1,028 999 1,003 1,238,600
2020/06/30 1,029 1,038 1,021 1,026 705,900
2020/06/29 1,014 1,028 1,006 1,020 1,285,400
2020/06/26 1,006 1,012 1,004 1,008 755,800
2020/06/25 1,005 1,013 1,001 1,009 1,128,200
2020/06/24 1,000 1,009 997 1,000 1,213,700
2020/06/23 1,020 1,031 1,015 1,022 796,200
2020/06/22 1,033 1,042 1,019 1,020 840,500
2020/06/19 1,033 1,039 1,025 1,028 1,501,500
2020/06/18 1,033 1,042 1,027 1,036 1,165,900
2020/06/17 1,056 1,064 1,037 1,037 1,326,500
2020/06/16 1,050 1,060 1,044 1,058 1,823,800
2020/06/15 1,075 1,084 1,051 1,051 1,071,700
2020/06/12 1,090 1,092 1,072 1,075 1,530,100
2020/06/11 1,089 1,099 1,080 1,090 1,532,300
2020/06/10 1,100 1,105 1,089 1,094 1,343,700
2020/06/09 1,111 1,125 1,094 1,105 1,554,200
2020/06/08 1,083 1,085 1,069 1,082 1,159,500
2020/06/05 1,064 1,082 1,064 1,077 1,275,100
2020/06/04 1,092 1,095 1,062 1,074 1,795,100
2020/06/03 1,122 1,127 1,081 1,092 1,664,700
2020/06/02 1,134 1,134 1,102 1,120 983,900
2020/06/01 1,116 1,116 1,105 1,113 749,400
2020/05/29 1,108 1,121 1,100 1,116 2,646,900
2020/05/28 1,098 1,108 1,087 1,103 1,388,900
2020/05/27 1,074 1,099 1,068 1,099 1,734,500
2020/05/26 1,050 1,064 1,043 1,063 886,600
2020/05/25 1,053 1,056 1,042 1,046 683,400
2020/05/22 1,071 1,071 1,042 1,052 1,178,800
2020/05/21 1,064 1,072 1,057 1,064 1,091,200
2020/05/20 1,045 1,061 1,044 1,058 900,500
2020/05/19 1,068 1,069 1,046 1,049 1,166,700
2020/05/18 1,039 1,050 1,032 1,044 994,500
2020/05/15 1,046 1,049 1,033 1,038 747,700
2020/05/14 1,054 1,058 1,031 1,034 1,065,100
2020/05/13 1,051 1,067 1,048 1,056 1,249,700
2020/05/12 1,056 1,065 1,047 1,052 1,271,500
2020/05/11 1,026 1,048 1,021 1,045 994,200
2020/05/08 1,006 1,026 1,005 1,024 1,366,400
2020/05/07 1,001 1,003 982 988 1,516,200
2020/05/01 1,000 1,022 993 1,008 1,686,000
2020/04/30 1,049 1,061 1,005 1,013 2,129,100
2020/04/28 1,054 1,063 1,052 1,056 773,200
2020/04/27 1,056 1,061 1,046 1,054 839,600
2020/04/24 1,058 1,058 1,041 1,050 1,573,900
2020/04/23 1,054 1,059 1,047 1,057 772,300
2020/04/22 1,052 1,055 1,043 1,046 1,029,100
2020/04/21 1,035 1,052 1,031 1,052 852,600
2020/04/20 1,044 1,059 1,043 1,050 737,000
2020/04/17 1,069 1,073 1,043 1,058 1,456,000
2020/04/16 1,020 1,052 1,020 1,051 1,224,400
2020/04/15 1,028 1,036 1,013 1,028 1,487,100
2020/04/14 1,033 1,038 1,020 1,028 932,100
2020/04/13 1,022 1,033 1,016 1,024 515,300
2020/04/10 1,014 1,036 1,004 1,031 1,022,800
2020/04/09 1,001 1,016 989 1,005 1,116,900
2020/04/08 1,006 1,019 1,000 1,004 1,143,600
2020/04/07 1,002 1,011 987 1,006 1,328,900
2020/04/06 977 1,009 969 1,002 1,316,300
2020/04/03 973 1,000 970 974 1,296,300
2020/04/02 995 1,003 975 975 1,458,100
2020/04/01 1,020 1,036 996 1,007 1,587,600
2020/03/31 1,062 1,072 1,036 1,041 2,077,200
2020/03/30 1,045 1,071 1,010 1,070 2,198,800
2020/03/27 1,041 1,071 1,028 1,071 3,026,500
2020/03/26 985 1,015 963 1,013 2,198,100
2020/03/25 975 990 953 985 1,890,200
2020/03/24 985 1,000 947 961 1,727,400
2020/03/23 974 986 933 970 2,500,700
2020/03/19 963 988 945 959 3,320,900
2020/03/18 929 967 921 927 2,723,300
2020/03/17 836 922 835 914 3,611,600
2020/03/16 846 877 837 849 2,177,800
2020/03/13 858 870 826 844 4,222,000
2020/03/12 896 899 872 895 3,068,700
2020/03/11 891 920 884 912 1,931,200
2020/03/10 892 912 863 898 2,485,400
2020/03/09 919 921 887 897 1,859,300
2020/03/06 930 946 928 936 1,498,900
2020/03/05 945 958 940 952 1,351,900
2020/03/04 924 945 916 930 1,419,400
2020/03/03 952 954 931 931 1,967,600
2020/03/02 926 947 908 937 2,590,300
2020/02/28 965 968 935 948 3,112,900
2020/02/27 996 1,004 986 986 1,965,000
2020/02/26 999 1,016 990 1,011 2,396,500
2020/02/25 1,000 1,009 990 995 2,068,200
2020/02/21 1,015 1,029 1,015 1,022 948,200
2020/02/20 1,024 1,033 1,018 1,021 1,189,900
2020/02/19 1,030 1,038 1,026 1,027 1,013,500
2020/02/18 1,036 1,041 1,023 1,024 1,148,800
2020/02/17 1,033 1,043 1,028 1,036 1,070,200
2020/02/14 1,032 1,052 1,029 1,042 1,297,500
2020/02/13 1,017 1,032 1,015 1,027 1,584,200
2020/02/12 1,046 1,047 1,025 1,035 1,475,600
2020/02/10 1,048 1,060 1,043 1,051 1,084,600
2020/02/07 1,060 1,062 1,053 1,057 1,119,900
2020/02/06 1,054 1,073 1,054 1,061 1,710,100
2020/02/05 1,044 1,048 1,039 1,044 1,116,100
2020/02/04 1,030 1,041 1,027 1,038 1,376,900
2020/02/03 1,014 1,042 1,014 1,036 1,590,500
2020/01/31 1,023 1,035 1,020 1,028 1,957,400
2020/01/30 1,001 1,013 996 1,012 1,780,000
2020/01/29 995 1,003 991 1,000 1,195,200
2020/01/28 995 1,001 987 1,000 1,601,100
2020/01/27 1,000 1,002 993 1,000 1,447,500
2020/01/24 1,010 1,014 1,005 1,007 942,300
2020/01/23 1,009 1,016 1,003 1,011 1,033,000
2020/01/22 1,026 1,027 1,014 1,015 1,172,300
2020/01/21 1,030 1,034 1,021 1,021 1,119,700
2020/01/20 1,015 1,026 1,013 1,023 872,400
2020/01/17 1,024 1,027 1,010 1,011 1,248,100
2020/01/16 1,027 1,032 1,022 1,029 988,600
2020/01/15 1,016 1,021 1,011 1,020 1,184,800
2020/01/14 1,022 1,025 1,015 1,020 1,365,500
2020/01/10 1,046 1,049 1,038 1,038 1,045,000
2020/01/09 1,059 1,061 1,050 1,050 1,050,700
2020/01/08 1,056 1,059 1,041 1,046 1,626,900
2020/01/07 1,075 1,081 1,071 1,071 1,025,600
2020/01/06 1,072 1,076 1,058 1,063 1,177,100

このページの先頭へ