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
2022/12/30 689 702 686 691 1,806,100
2022/12/29 688 697 688 694 2,136,900
2022/12/28 670 691 670 691 2,051,800
2022/12/27 673 678 671 672 996,000
2022/12/26 679 679 666 673 1,478,000
2022/12/23 666 691 666 679 3,696,500
2022/12/22 655 660 651 656 1,568,800
2022/12/21 662 662 651 655 1,663,700
2022/12/20 670 674 648 663 2,171,500
2022/12/19 664 672 661 664 1,707,300
2022/12/16 671 679 664 674 4,409,200
2022/12/15 652 673 649 672 3,018,400
2022/12/14 649 657 646 652 1,769,100
2022/12/13 647 670 645 654 3,665,800
2022/12/12 652 665 642 643 3,869,300
2022/12/09 624 651 615 636 5,351,300
2022/12/08 612 614 600 604 3,295,200
2022/12/07 627 633 617 621 2,313,600
2022/12/06 622 634 622 628 2,032,700
2022/12/05 627 627 611 620 2,364,800
2022/12/02 630 632 615 629 3,207,000
2022/12/01 651 654 636 636 2,759,200
2022/11/30 663 669 653 653 2,253,100
2022/11/29 675 680 660 660 1,825,600
2022/11/28 675 687 669 676 2,704,600
2022/11/25 681 697 678 685 3,386,700
2022/11/24 656 668 653 665 2,887,800
2022/11/22 633 653 632 646 2,494,100
2022/11/21 625 632 624 629 2,067,400
2022/11/18 623 624 615 618 1,518,000
2022/11/17 621 627 619 623 1,259,100
2022/11/16 615 619 610 615 1,137,100
2022/11/15 615 618 609 612 1,554,100
2022/11/14 623 626 613 615 1,810,800
2022/11/11 630 633 620 627 1,911,000
2022/11/10 617 624 614 624 1,744,600
2022/11/09 609 616 604 615 1,732,100
2022/11/08 600 608 600 605 1,196,500
2022/11/07 609 609 597 601 1,515,500
2022/11/04 598 610 597 608 1,723,300
2022/11/02 618 618 603 605 2,133,100
2022/11/01 624 629 613 616 1,984,800
2022/10/31 616 633 609 625 4,198,900
2022/10/28 610 617 607 613 2,980,200
2022/10/27 605 614 601 607 1,861,500
2022/10/26 604 608 603 605 1,284,300
2022/10/25 607 610 601 605 1,422,500
2022/10/24 611 612 602 602 1,453,800
2022/10/21 604 614 601 609 1,560,000
2022/10/20 613 614 605 609 1,546,100
2022/10/19 598 612 595 608 2,201,900
2022/10/18 598 600 588 593 1,937,300
2022/10/17 592 598 586 595 2,245,300
2022/10/14 583 599 574 594 4,322,700
2022/10/13 588 588 565 573 4,107,700
2022/10/12 615 616 588 591 5,499,400
2022/10/11 632 636 619 621 2,294,300
2022/10/07 636 639 626 631 2,745,900
2022/10/06 662 666 646 646 2,738,200
2022/10/05 669 670 659 663 2,184,900
2022/10/04 664 682 660 664 3,082,800
2022/10/03 678 678 639 651 4,267,800
2022/09/30 683 699 681 681 3,263,500
2022/09/29 673 690 670 686 3,015,300
2022/09/28 688 700 683 693 3,082,500
2022/09/27 686 702 684 694 2,946,500
2022/09/26 693 710 692 696 3,300,000
2022/09/22 697 700 693 700 1,725,100
2022/09/21 691 700 686 697 2,873,600
2022/09/20 693 703 691 693 2,543,500
2022/09/16 690 700 681 696 4,562,400
2022/09/15 696 701 691 693 2,490,800
2022/09/14 710 713 692 696 3,253,800
2022/09/13 710 724 710 718 2,761,700
2022/09/12 714 714 708 711 1,792,500
2022/09/09 694 713 694 709 2,475,200
2022/09/08 697 701 694 698 1,794,000
2022/09/07 689 694 685 689 2,040,200
2022/09/06 699 699 692 694 1,265,400
2022/09/05 696 702 688 699 1,642,300
2022/09/02 704 705 691 695 2,079,600
2022/09/01 688 706 686 701 3,724,400
2022/08/31 701 701 685 692 7,229,500
2022/08/30 706 722 705 708 7,794,300
2022/08/29 696 704 691 703 4,284,200
2022/08/26 693 703 693 696 4,065,000
2022/08/25 695 704 685 689 6,898,000
2022/08/24 665 689 661 684 6,384,500
2022/08/23 651 663 651 659 2,502,000
2022/08/22 665 665 655 659 2,863,700
2022/08/19 662 665 658 665 2,762,800
2022/08/18 663 672 662 666 3,257,200
2022/08/17 662 666 660 663 3,295,500
2022/08/16 662 667 657 661 5,158,300
2022/08/15 648 654 646 649 2,110,900
2022/08/12 650 652 642 650 3,506,200
2022/08/10 640 651 638 648 2,764,000
2022/08/09 645 646 638 640 2,557,800
2022/08/08 621 643 620 643 4,789,600
2022/08/05 610 623 610 623 4,246,800
2022/08/04 639 640 616 616 7,839,800
2022/08/03 647 647 629 640 7,005,200
2022/08/02 663 666 646 647 9,302,200
2022/08/01 677 677 661 663 13,781,200
2022/07/29 742 742 732 737 2,003,500
2022/07/28 724 747 720 741 4,546,900
2022/07/27 727 730 720 720 1,937,400
2022/07/26 730 733 720 722 1,936,600
2022/07/25 724 731 719 719 2,176,700
2022/07/22 720 721 714 718 2,649,900
2022/07/21 725 728 717 724 3,044,800
2022/07/20 740 740 733 735 1,699,400
2022/07/19 747 747 733 736 1,540,200
2022/07/15 749 751 733 748 2,307,800
2022/07/14 749 749 733 734 1,858,600
2022/07/13 743 750 741 749 1,491,100
2022/07/12 747 749 743 745 2,130,800
2022/07/11 747 748 741 746 1,699,800
2022/07/08 730 743 728 741 1,981,600
2022/07/07 730 741 729 733 1,742,600
2022/07/06 742 745 722 728 2,398,800
2022/07/05 751 751 736 745 2,037,100
2022/07/04 724 753 721 750 3,896,400
2022/07/01 732 733 716 720 3,437,800
2022/06/30 726 734 722 727 2,860,600
2022/06/29 724 728 717 725 2,574,800
2022/06/28 712 725 711 725 3,475,900
2022/06/27 711 721 707 717 2,506,200
2022/06/24 711 717 706 706 3,028,900
2022/06/23 712 716 708 708 3,152,000
2022/06/22 703 716 700 712 2,592,000
2022/06/21 700 704 695 699 2,326,700
2022/06/20 707 707 698 699 2,445,100
2022/06/17 702 713 699 711 4,175,700
2022/06/16 705 711 703 706 1,422,300
2022/06/15 713 717 700 701 3,378,900
2022/06/14 718 722 713 713 1,895,900
2022/06/13 707 723 707 723 2,936,200
2022/06/10 710 712 707 709 3,080,400
2022/06/09 721 721 712 712 2,290,400
2022/06/08 717 724 716 723 2,079,100
2022/06/07 715 720 712 719 1,626,900
2022/06/06 717 718 710 712 1,740,400
2022/06/03 717 718 708 717 2,718,700
2022/06/02 713 725 709 718 2,914,700
2022/06/01 716 720 711 715 2,424,500
2022/05/31 721 725 712 713 5,778,100
2022/05/30 719 730 718 721 3,443,600
2022/05/27 747 751 734 738 2,385,700
2022/05/26 748 755 745 751 2,138,000
2022/05/25 742 752 737 750 1,884,500
2022/05/24 740 740 734 739 1,254,200
2022/05/23 737 741 731 739 1,886,600
2022/05/20 736 738 730 732 1,967,600
2022/05/19 742 743 729 740 2,187,800
2022/05/18 742 754 732 749 1,935,300
2022/05/17 759 762 748 748 1,949,200
2022/05/16 766 766 753 760 2,577,300
2022/05/13 758 769 742 768 3,276,700
2022/05/12 781 782 770 771 2,471,900
2022/05/11 772 776 766 775 2,906,800
2022/05/10 750 778 748 775 4,363,000
2022/05/09 748 759 746 748 3,075,600
2022/05/06 728 748 724 746 3,450,500
2022/05/02 707 728 706 727 2,779,400
2022/04/28 709 722 692 722 4,702,700
2022/04/27 725 727 711 712 3,123,400
2022/04/26 722 732 722 726 2,267,800
2022/04/25 725 728 720 721 1,806,200
2022/04/22 723 728 720 728 2,171,500
2022/04/21 746 749 729 729 2,151,200
2022/04/20 732 743 728 741 2,162,900
2022/04/19 725 730 722 730 1,766,800
2022/04/18 731 732 722 725 1,646,000
2022/04/15 731 735 729 732 1,341,800
2022/04/14 721 736 721 734 1,367,300
2022/04/13 737 739 725 725 2,160,600
2022/04/12 730 737 726 733 2,317,100
2022/04/11 715 732 715 732 3,240,400
2022/04/08 709 712 706 707 2,047,900
2022/04/07 710 713 707 712 1,993,100
2022/04/06 717 723 711 711 1,881,800
2022/04/05 731 732 718 719 1,962,800
2022/04/04 725 731 719 728 1,444,300
2022/04/01 712 723 711 722 2,141,700
2022/03/31 736 737 710 712 3,722,300
2022/03/30 743 745 734 741 2,269,200
2022/03/29 754 762 749 758 2,315,600
2022/03/28 754 759 749 753 1,918,000
2022/03/25 755 758 748 750 2,065,700
2022/03/24 764 768 755 760 1,855,100
2022/03/23 752 766 746 764 3,015,700
2022/03/22 750 755 743 750 2,762,600
2022/03/18 736 749 735 745 5,620,600
2022/03/17 734 746 734 744 2,649,000
2022/03/16 729 740 728 738 2,398,800
2022/03/15 715 724 712 724 1,750,500
2022/03/14 717 717 706 708 1,966,400
2022/03/11 705 711 702 709 2,733,800
2022/03/10 706 718 703 713 2,865,800
2022/03/09 719 722 700 700 4,506,100
2022/03/08 718 729 717 723 2,687,600
2022/03/07 725 733 718 723 3,448,500
2022/03/04 742 744 729 731 4,477,700
2022/03/03 742 745 737 742 2,921,000
2022/03/02 744 748 736 742 3,458,700
2022/03/01 755 761 750 761 2,737,600
2022/02/28 736 747 735 747 3,027,100
2022/02/25 742 743 728 731 3,336,700
2022/02/24 750 752 737 743 2,907,200
2022/02/22 735 750 734 750 3,410,200
2022/02/21 740 740 736 739 1,301,200
2022/02/18 735 744 735 739 1,860,600
2022/02/17 742 745 736 739 2,510,700
2022/02/16 741 747 739 744 2,841,700
2022/02/15 738 742 734 737 2,557,200
2022/02/14 743 745 733 745 2,516,900
2022/02/10 745 749 743 745 2,471,300
2022/02/09 735 748 727 746 3,427,500
2022/02/08 726 740 726 740 3,175,900
2022/02/07 727 731 720 725 3,703,000
2022/02/04 726 734 725 726 4,529,600
2022/02/03 734 740 724 727 5,102,100
2022/02/02 738 739 722 732 6,345,400
2022/02/01 757 762 735 740 10,879,400
2022/01/31 818 819 797 808 3,734,900
2022/01/28 827 837 824 827 1,691,500
2022/01/27 826 832 819 827 1,711,200
2022/01/26 832 833 824 824 1,508,600
2022/01/25 816 829 812 829 1,932,400
2022/01/24 823 826 819 822 1,451,800
2022/01/21 811 824 807 823 1,775,900
2022/01/20 809 818 809 809 1,845,600
2022/01/19 807 814 807 810 1,678,200
2022/01/18 821 822 812 812 1,420,200
2022/01/17 816 821 815 819 1,233,000
2022/01/14 810 816 807 816 1,908,100
2022/01/13 815 815 808 808 1,519,200
2022/01/12 811 816 809 812 1,923,100
2022/01/11 809 817 806 815 1,831,800
2022/01/07 810 818 808 809 1,886,700
2022/01/06 818 821 810 814 2,028,300
2022/01/05 827 827 812 819 2,426,300
2022/01/04 822 824 817 821 2,145,800

このページの先頭へ