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
2021/12/30 817 821 816 816 1,715,100
2021/12/29 808 818 808 816 1,868,200
2021/12/28 813 818 808 811 1,518,000
2021/12/27 807 813 806 813 1,299,600
2021/12/24 816 818 807 807 1,429,600
2021/12/23 817 820 813 816 1,624,500
2021/12/22 809 819 807 815 1,850,100
2021/12/21 820 823 814 815 1,885,900
2021/12/20 822 825 812 815 2,166,900
2021/12/17 827 832 825 829 3,369,700
2021/12/16 818 822 816 822 2,126,100
2021/12/15 811 819 809 819 1,993,800
2021/12/14 812 817 808 810 2,288,200
2021/12/13 812 812 805 808 1,646,700
2021/12/10 816 817 809 812 2,203,100
2021/12/09 802 812 800 811 2,147,500
2021/12/08 808 809 801 803 3,351,100
2021/12/07 806 813 802 811 3,152,800
2021/12/06 809 814 807 808 2,164,500
2021/12/03 801 806 798 805 3,116,100
2021/12/02 790 811 789 809 5,265,000
2021/12/01 783 796 779 787 6,668,100
2021/11/30 782 790 773 786 40,933,600
2021/11/29 779 784 772 784 7,798,900
2021/11/26 777 783 772 783 4,629,000
2021/11/25 770 786 770 782 4,355,500
2021/11/24 767 779 766 774 5,485,600
2021/11/22 757 761 751 760 3,600,600
2021/11/19 756 758 748 756 4,043,800
2021/11/18 748 759 746 757 3,400,500
2021/11/17 746 752 741 750 3,030,200
2021/11/16 756 758 746 746 3,813,200
2021/11/15 751 753 747 749 2,234,900
2021/11/12 742 755 742 752 5,156,400
2021/11/11 741 750 738 744 3,148,500
2021/11/10 740 744 735 741 2,419,000
2021/11/09 738 743 733 735 2,232,500
2021/11/08 753 756 739 739 3,108,400
2021/11/05 757 757 743 748 2,853,600
2021/11/04 754 760 749 759 3,139,700
2021/11/02 757 765 749 752 3,591,300
2021/11/01 743 756 738 753 4,237,600
2021/10/29 746 747 728 739 5,625,400
2021/10/28 737 743 726 737 4,499,300
2021/10/27 768 769 743 745 6,686,000
2021/10/26 771 775 766 768 3,125,200
2021/10/25 774 777 771 771 2,380,000
2021/10/22 778 780 773 774 2,569,500
2021/10/21 784 786 779 779 2,282,400
2021/10/20 780 784 779 780 1,710,100
2021/10/19 777 784 776 777 2,444,700
2021/10/18 781 786 776 778 2,693,200
2021/10/15 780 787 778 782 3,075,400
2021/10/14 780 784 772 777 4,317,600
2021/10/13 789 791 780 782 4,027,500
2021/10/12 807 812 788 788 5,968,500
2021/10/11 818 820 808 812 2,845,300
2021/10/08 819 826 814 820 3,360,600
2021/10/07 824 825 810 810 2,892,500
2021/10/06 813 830 810 830 3,946,000
2021/10/05 814 826 810 814 2,929,900
2021/10/04 807 817 806 814 2,785,900
2021/10/01 815 817 803 803 4,088,200
2021/09/30 837 843 822 822 3,860,500
2021/09/29 835 839 829 836 4,336,400
2021/09/28 861 862 852 857 3,037,800
2021/09/27 863 868 860 862 2,367,300
2021/09/24 860 860 852 860 3,282,500
2021/09/22 859 860 850 850 2,857,700
2021/09/21 853 866 853 861 2,781,300
2021/09/17 856 860 854 859 3,728,800
2021/09/16 855 864 855 860 2,450,300
2021/09/15 867 868 855 855 2,613,500
2021/09/14 882 882 871 872 2,293,000
2021/09/13 865 879 864 879 1,944,100
2021/09/10 869 872 860 866 2,757,200
2021/09/09 850 882 849 869 5,126,300
2021/09/08 839 845 839 840 3,102,200
2021/09/07 837 842 836 837 2,720,200
2021/09/06 848 849 836 837 3,602,000
2021/09/03 851 854 846 846 2,419,600
2021/09/02 844 850 842 848 2,313,300
2021/09/01 848 853 842 842 1,919,300
2021/08/31 849 850 842 842 3,146,800
2021/08/30 844 854 842 854 1,478,000
2021/08/27 849 851 843 845 1,135,300
2021/08/26 850 855 848 851 1,093,900
2021/08/25 847 852 843 849 1,133,100
2021/08/24 847 851 845 847 1,190,800
2021/08/23 855 856 847 847 1,539,800
2021/08/20 843 845 836 843 1,614,700
2021/08/19 847 848 834 834 2,021,000
2021/08/18 855 859 847 850 1,586,100
2021/08/17 850 852 843 845 1,243,800
2021/08/16 855 857 848 851 1,367,300
2021/08/13 853 857 852 853 1,039,900
2021/08/12 860 860 854 856 1,057,600
2021/08/11 848 858 846 853 1,489,400
2021/08/10 838 849 838 841 1,985,600
2021/08/06 839 843 837 840 1,332,000
2021/08/05 847 854 842 844 1,775,400
2021/08/04 846 856 841 850 2,761,400
2021/08/03 847 848 835 843 2,867,000
2021/08/02 843 859 840 852 2,598,600
2021/07/30 847 847 831 831 2,666,400
2021/07/29 851 856 847 848 1,775,900
2021/07/28 855 859 850 851 1,197,100
2021/07/27 853 857 850 853 2,001,200
2021/07/26 872 872 853 854 2,208,300
2021/07/21 860 869 856 861 2,340,700
2021/07/20 856 874 856 872 2,023,300
2021/07/19 860 867 859 865 1,145,200
2021/07/16 870 879 865 865 1,368,200
2021/07/15 876 887 869 872 2,076,700
2021/07/14 875 887 873 875 2,332,700
2021/07/13 872 875 867 869 1,834,000
2021/07/12 874 876 860 861 1,883,100
2021/07/09 851 865 843 864 2,592,100
2021/07/08 858 863 852 858 2,258,000
2021/07/07 855 865 852 858 1,985,800
2021/07/06 871 871 861 863 1,169,700
2021/07/05 871 873 865 866 969,600
2021/07/02 868 876 868 872 1,273,000
2021/07/01 871 877 868 870 1,074,500
2021/06/30 875 878 870 870 1,388,000
2021/06/29 888 888 875 875 1,832,900
2021/06/28 890 891 882 889 919,100
2021/06/25 880 885 877 881 846,800
2021/06/24 873 882 872 878 1,225,600
2021/06/23 883 889 880 883 1,295,400
2021/06/22 894 895 883 887 1,519,700
2021/06/21 881 883 870 880 1,810,400
2021/06/18 888 906 883 896 2,836,300
2021/06/17 898 899 887 889 1,547,700
2021/06/16 909 913 894 894 1,397,200
2021/06/15 896 900 893 894 1,238,100
2021/06/14 896 900 888 891 1,488,700
2021/06/11 889 897 881 888 1,777,200
2021/06/10 899 901 885 886 1,673,000
2021/06/09 898 900 885 891 1,373,100
2021/06/08 874 894 874 888 1,619,200
2021/06/07 871 874 869 871 1,457,600
2021/06/04 877 881 869 871 1,842,200
2021/06/03 873 884 870 871 2,269,700
2021/06/02 878 888 869 887 1,960,100
2021/06/01 896 897 878 885 1,533,500
2021/05/31 901 903 884 890 1,361,300
2021/05/28 896 904 894 897 1,812,900
2021/05/27 895 900 882 890 4,014,800
2021/05/26 915 918 900 905 1,899,200
2021/05/25 925 934 919 919 1,897,200
2021/05/24 921 927 915 920 1,569,400
2021/05/21 924 927 913 920 1,848,800
2021/05/20 945 949 928 928 1,725,500
2021/05/19 945 952 942 949 1,784,900
2021/05/18 952 958 940 949 1,227,600
2021/05/17 955 961 950 954 842,600
2021/05/14 953 963 951 954 1,656,000
2021/05/13 960 966 946 949 1,181,000
2021/05/12 960 964 948 957 1,471,900
2021/05/11 990 991 970 972 1,232,500
2021/05/10 975 981 967 976 1,005,000
2021/05/07 982 985 972 975 1,228,500
2021/05/06 956 984 947 982 2,162,000
2021/04/30 973 985 958 963 2,329,800
2021/04/28 990 993 982 988 1,117,300
2021/04/27 988 993 978 989 1,042,700
2021/04/26 1,007 1,007 990 994 870,300
2021/04/23 984 1,000 983 997 1,233,600
2021/04/22 997 1,003 988 995 939,400
2021/04/21 996 1,000 982 990 1,305,800
2021/04/20 1,012 1,013 1,000 1,004 864,700
2021/04/19 1,018 1,020 1,010 1,010 615,100
2021/04/16 1,026 1,030 1,018 1,020 1,148,600
2021/04/15 1,015 1,026 1,014 1,018 846,700
2021/04/14 1,015 1,021 998 1,010 1,301,200
2021/04/13 1,051 1,055 1,018 1,021 1,221,900
2021/04/12 1,033 1,041 1,025 1,035 1,220,500
2021/04/09 1,013 1,034 1,010 1,031 1,799,200
2021/04/08 1,027 1,030 996 1,000 1,969,200
2021/04/07 1,013 1,026 1,011 1,025 1,374,900
2021/04/06 1,018 1,019 1,002 1,011 1,341,700
2021/04/05 1,013 1,021 998 1,018 997,100
2021/04/02 1,030 1,034 1,008 1,014 1,024,700
2021/04/01 1,045 1,051 1,020 1,021 1,395,100
2021/03/31 1,050 1,067 1,041 1,045 2,630,300
2021/03/30 1,069 1,081 1,057 1,062 1,996,800
2021/03/29 1,115 1,117 1,079 1,094 2,332,300
2021/03/26 1,104 1,112 1,096 1,105 1,697,700
2021/03/25 1,084 1,121 1,080 1,099 2,423,600
2021/03/24 1,100 1,100 1,058 1,061 2,250,700
2021/03/23 1,100 1,124 1,095 1,098 2,935,400
2021/03/22 1,079 1,099 1,078 1,091 1,949,800
2021/03/19 1,065 1,083 1,060 1,078 4,820,700
2021/03/18 1,052 1,068 1,048 1,067 2,329,500
2021/03/17 1,063 1,070 1,056 1,067 1,348,400
2021/03/16 1,074 1,082 1,065 1,071 1,572,600
2021/03/15 1,050 1,075 1,048 1,074 1,712,900
2021/03/12 1,057 1,057 1,032 1,042 2,051,300
2021/03/11 1,046 1,072 1,043 1,064 2,239,000
2021/03/10 1,036 1,055 1,028 1,049 2,267,100
2021/03/09 1,000 1,049 998 1,046 3,809,000
2021/03/08 977 997 972 992 2,004,600
2021/03/05 960 974 952 973 2,043,700
2021/03/04 954 957 944 957 1,935,900
2021/03/03 950 958 948 958 1,724,500
2021/03/02 953 953 939 947 1,438,100
2021/03/01 934 948 930 948 1,393,400
2021/02/26 952 953 935 937 2,613,000
2021/02/25 958 962 947 947 1,798,200
2021/02/24 951 953 940 950 1,879,400
2021/02/22 948 959 945 945 1,443,300
2021/02/19 960 962 936 937 1,867,300
2021/02/18 958 963 946 956 1,864,100
2021/02/17 940 948 938 941 1,426,000
2021/02/16 934 942 930 931 1,180,700
2021/02/15 939 947 932 935 1,798,400
2021/02/12 953 954 940 943 1,378,500
2021/02/10 941 953 939 951 1,504,200
2021/02/09 938 942 934 940 1,345,000
2021/02/08 922 947 918 937 1,976,000
2021/02/05 917 926 910 922 1,545,700
2021/02/04 901 913 900 905 1,422,700
2021/02/03 902 910 898 909 1,233,100
2021/02/02 905 913 895 897 1,419,500
2021/02/01 898 915 892 911 1,762,800
2021/01/29 927 930 891 897 2,582,400
2021/01/28 905 927 905 916 5,340,800
2021/01/27 947 949 931 945 2,344,600
2021/01/26 916 938 913 932 1,767,200
2021/01/25 902 915 902 910 1,161,300
2021/01/22 896 905 893 902 1,404,300
2021/01/21 906 912 898 900 1,292,700
2021/01/20 896 905 890 905 1,138,800
2021/01/19 893 906 887 902 1,442,400
2021/01/18 885 895 885 891 844,300
2021/01/15 889 896 884 888 1,450,000
2021/01/14 889 900 885 897 1,333,700
2021/01/13 909 909 879 888 1,980,100
2021/01/12 875 905 872 904 2,062,600
2021/01/08 863 876 858 875 2,382,700
2021/01/07 887 890 868 870 2,103,800
2021/01/06 847 876 847 871 2,053,200
2021/01/05 847 852 839 850 1,461,200
2021/01/04 851 854 840 847 1,373,800

このページの先頭へ