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
2023/12/29 946 959 944 959 1,572,500
2023/12/28 943 947 939 946 1,337,700
2023/12/27 934 955 932 952 1,723,400
2023/12/26 936 938 931 933 1,579,200
2023/12/25 935 936 925 932 1,535,100
2023/12/22 918 934 916 928 1,705,200
2023/12/21 933 941 918 920 2,388,800
2023/12/20 953 953 932 932 2,435,100
2023/12/19 963 966 947 955 1,691,000
2023/12/18 960 966 943 963 2,128,100
2023/12/15 979 979 963 973 2,949,900
2023/12/14 1,035 1,042 981 985 3,228,400
2023/12/13 1,009 1,025 1,006 1,019 3,148,200
2023/12/12 1,006 1,015 989 1,004 3,204,800
2023/12/11 990 1,009 976 1,009 2,938,000
2023/12/08 992 1,001 971 983 3,302,900
2023/12/07 982 1,002 978 1,001 2,872,400
2023/12/06 954 984 951 983 3,061,500
2023/12/05 945 956 934 947 1,564,800
2023/12/04 958 963 941 949 1,518,300
2023/12/01 961 967 955 961 2,015,300
2023/11/30 952 964 940 947 2,809,400
2023/11/29 928 941 923 938 1,737,700
2023/11/28 924 925 913 925 1,640,000
2023/11/27 930 935 919 924 1,681,200
2023/11/24 943 943 925 930 1,823,400
2023/11/22 928 943 925 935 1,127,500
2023/11/21 935 938 921 923 2,156,600
2023/11/20 955 959 937 939 1,860,500
2023/11/17 940 951 936 951 1,553,700
2023/11/16 937 947 932 939 1,451,600
2023/11/15 945 957 935 937 2,445,000
2023/11/14 946 946 933 940 1,594,300
2023/11/13 944 953 937 946 1,409,500
2023/11/10 934 947 933 940 1,562,200
2023/11/09 906 940 904 936 3,682,600
2023/11/08 941 951 902 910 5,156,500
2023/11/07 996 998 934 935 4,677,400
2023/11/06 1,000 1,003 979 995 3,869,100
2023/11/02 982 984 966 983 2,785,600
2023/11/01 961 991 948 971 3,680,700
2023/10/31 953 959 929 940 2,873,200
2023/10/30 964 974 939 953 5,688,900
2023/10/27 958 962 942 960 1,957,000
2023/10/26 956 965 947 958 1,586,300
2023/10/25 952 968 946 952 2,128,900
2023/10/24 946 947 918 937 1,564,900
2023/10/23 940 956 939 943 1,191,700
2023/10/20 949 960 937 941 1,887,200
2023/10/19 938 951 935 947 1,182,200
2023/10/18 944 949 928 949 1,344,900
2023/10/17 951 958 936 940 1,351,500
2023/10/16 945 959 933 939 1,967,900
2023/10/13 954 965 952 957 1,269,200
2023/10/12 965 977 958 963 1,734,800
2023/10/11 958 968 950 957 2,145,700
2023/10/10 941 955 932 953 2,810,200
2023/10/06 920 945 915 936 3,497,700
2023/10/05 900 913 893 912 3,439,100
2023/10/04 893 910 870 870 4,036,700
2023/10/03 912 936 906 908 4,284,300
2023/10/02 983 985 949 950 2,711,000
2023/09/29 1,007 1,014 961 968 4,334,700
2023/09/28 994 1,024 990 1,016 2,354,200
2023/09/27 1,015 1,015 992 1,014 2,814,700
2023/09/26 1,024 1,033 1,012 1,026 1,879,000
2023/09/25 1,048 1,048 1,021 1,025 2,337,000
2023/09/22 1,062 1,062 1,033 1,041 2,418,900
2023/09/21 1,061 1,076 1,052 1,067 2,010,700
2023/09/20 1,115 1,115 1,057 1,061 4,045,100
2023/09/19 1,111 1,116 1,098 1,111 2,502,600
2023/09/15 1,100 1,119 1,097 1,109 3,324,300
2023/09/14 1,070 1,096 1,069 1,090 2,501,400
2023/09/13 1,061 1,072 1,053 1,059 1,543,700
2023/09/12 1,038 1,064 1,036 1,055 1,941,000
2023/09/11 1,038 1,046 1,029 1,034 1,639,000
2023/09/08 1,026 1,042 1,025 1,029 1,986,600
2023/09/07 1,024 1,033 1,019 1,033 1,561,100
2023/09/06 1,018 1,027 1,015 1,025 2,029,300
2023/09/05 1,004 1,014 999 1,014 1,155,700
2023/09/04 1,023 1,024 1,004 1,007 1,967,400
2023/09/01 1,017 1,025 1,011 1,020 1,305,500
2023/08/31 1,010 1,024 1,004 1,018 1,726,500
2023/08/30 1,023 1,023 1,007 1,014 1,666,500
2023/08/29 1,009 1,023 1,005 1,019 1,872,400
2023/08/28 1,001 1,008 995 1,006 1,443,600
2023/08/25 995 997 986 995 1,794,300
2023/08/24 991 1,006 985 999 1,682,700
2023/08/23 978 1,006 978 996 2,262,700
2023/08/22 979 981 958 981 2,209,300
2023/08/21 965 986 961 979 3,531,600
2023/08/18 953 957 930 936 3,154,000
2023/08/17 953 958 936 942 1,593,400
2023/08/16 940 960 940 955 1,532,700
2023/08/15 942 953 939 949 1,367,500
2023/08/14 962 965 931 950 2,067,300
2023/08/10 968 969 954 958 1,781,000
2023/08/09 969 971 962 967 1,552,100
2023/08/08 956 966 955 963 1,690,300
2023/08/07 956 956 944 946 2,247,700
2023/08/04 958 967 951 964 2,090,500
2023/08/03 977 992 961 964 3,025,100
2023/08/02 1,010 1,010 981 987 4,916,300
2023/08/01 990 1,021 976 1,021 8,236,300
2023/07/31 938 957 933 947 4,254,100
2023/07/28 920 930 900 919 3,104,600
2023/07/27 908 932 904 930 2,786,300
2023/07/26 899 913 891 907 2,533,700
2023/07/25 892 902 888 900 1,848,900
2023/07/24 881 894 880 894 1,672,200
2023/07/21 865 882 860 881 1,702,400
2023/07/20 860 865 853 856 1,079,000
2023/07/19 839 855 838 854 1,617,100
2023/07/18 823 846 820 845 2,042,500
2023/07/14 863 867 832 833 3,720,600
2023/07/13 870 872 861 866 1,566,200
2023/07/12 874 883 867 869 2,172,000
2023/07/11 883 888 873 874 2,711,500
2023/07/10 886 891 881 884 1,949,300
2023/07/07 896 899 878 888 2,508,000
2023/07/06 907 910 898 900 1,702,800
2023/07/05 899 911 897 911 1,828,300
2023/07/04 902 903 893 899 1,530,200
2023/07/03 892 910 890 908 2,322,000
2023/06/30 885 892 878 890 2,043,500
2023/06/29 890 891 877 886 2,179,000
2023/06/28 882 900 880 900 2,170,400
2023/06/27 889 897 884 890 2,301,500
2023/06/26 900 900 878 882 2,651,000
2023/06/23 891 915 887 901 3,544,000
2023/06/22 895 900 891 895 2,883,900
2023/06/21 881 903 880 889 3,087,000
2023/06/20 894 904 888 892 2,493,700
2023/06/19 896 901 888 896 2,862,000
2023/06/16 877 890 872 881 4,267,900
2023/06/15 889 892 877 880 2,573,900
2023/06/14 914 916 889 895 3,449,400
2023/06/13 905 917 903 912 3,259,100
2023/06/12 895 909 881 905 4,253,200
2023/06/09 866 889 864 888 5,066,100
2023/06/08 847 866 844 857 3,102,700
2023/06/07 835 852 832 841 3,870,100
2023/06/06 830 836 822 835 3,011,100
2023/06/05 840 851 822 826 3,949,400
2023/06/02 830 835 826 832 2,132,700
2023/06/01 829 840 820 837 2,059,500
2023/05/31 828 850 825 835 3,614,600
2023/05/30 819 832 813 826 1,822,100
2023/05/29 821 830 815 822 1,765,700
2023/05/26 832 835 820 823 2,194,800
2023/05/25 820 842 812 839 3,430,100
2023/05/24 800 839 799 828 7,801,200
2023/05/23 772 782 769 775 1,719,500
2023/05/22 765 775 763 768 1,730,900
2023/05/19 765 773 755 761 2,343,600
2023/05/18 795 796 767 768 3,008,100
2023/05/17 786 803 785 791 3,537,400
2023/05/16 754 785 750 779 3,798,900
2023/05/15 739 753 732 752 2,822,200
2023/05/12 721 729 719 728 1,525,700
2023/05/11 722 730 719 720 2,102,600
2023/05/10 739 739 723 726 2,025,500
2023/05/09 719 736 714 736 3,205,300
2023/05/08 721 730 718 721 1,998,900
2023/05/02 723 725 714 720 1,990,800
2023/05/01 713 735 712 723 3,617,800
2023/04/28 705 708 695 700 3,486,100
2023/04/27 702 707 697 706 1,571,500
2023/04/26 707 718 702 707 2,112,200
2023/04/25 703 716 703 707 1,293,800
2023/04/24 706 718 702 708 2,311,100
2023/04/21 687 703 684 702 1,868,100
2023/04/20 691 694 684 686 1,608,400
2023/04/19 687 689 682 689 1,119,100
2023/04/18 683 692 680 691 1,254,900
2023/04/17 686 686 673 679 1,198,600
2023/04/14 673 689 671 687 1,788,700
2023/04/13 677 677 670 673 1,223,300
2023/04/12 674 677 669 673 1,185,400
2023/04/11 670 677 668 675 1,053,100
2023/04/10 672 682 670 671 1,635,600
2023/04/07 676 677 663 663 1,428,100
2023/04/06 668 684 665 675 2,274,900
2023/04/05 680 680 661 662 1,817,800
2023/04/04 667 681 663 677 2,540,100
2023/04/03 663 668 659 665 1,562,800
2023/03/31 661 668 653 659 2,053,900
2023/03/30 650 661 648 656 1,623,000
2023/03/29 640 650 639 650 1,819,300
2023/03/28 635 641 626 638 2,358,400
2023/03/27 643 644 630 630 2,238,400
2023/03/24 628 640 628 637 2,361,400
2023/03/23 635 639 633 638 1,512,400
2023/03/22 643 643 631 638 2,142,500
2023/03/20 649 650 635 638 1,626,100
2023/03/17 663 672 650 650 3,115,800
2023/03/16 648 660 643 658 1,560,500
2023/03/15 660 664 657 660 1,324,200
2023/03/14 656 661 645 655 2,575,300
2023/03/13 671 675 660 664 1,958,400
2023/03/10 659 680 659 675 3,006,500
2023/03/09 654 670 653 667 2,347,400
2023/03/08 647 654 647 651 1,509,500
2023/03/07 640 653 638 649 2,206,400
2023/03/06 634 642 630 638 2,494,100
2023/03/03 626 629 618 624 2,797,300
2023/03/02 634 637 617 619 3,935,800
2023/03/01 647 655 636 639 2,121,100
2023/02/28 650 653 643 649 2,279,500
2023/02/27 650 660 643 656 3,818,200
2023/02/24 680 680 663 663 1,939,700
2023/02/22 684 687 673 678 1,987,100
2023/02/21 685 686 680 684 1,154,500
2023/02/20 669 686 666 683 1,982,400
2023/02/17 662 668 662 663 1,104,900
2023/02/16 660 666 659 666 1,956,300
2023/02/15 666 667 660 664 1,238,900
2023/02/14 675 675 665 668 1,427,900
2023/02/13 676 679 668 669 862,600
2023/02/10 664 672 664 669 1,367,100
2023/02/09 665 670 665 665 782,700
2023/02/08 667 673 663 671 1,258,900
2023/02/07 671 680 664 666 1,536,100
2023/02/06 660 669 657 664 1,335,500
2023/02/03 665 666 653 661 1,912,300
2023/02/02 649 674 646 671 4,616,800
2023/02/01 668 671 644 646 8,336,900
2023/01/31 687 710 686 698 4,747,700
2023/01/30 669 673 667 673 1,666,900
2023/01/27 663 669 660 667 1,611,800
2023/01/26 669 673 655 660 1,647,200
2023/01/25 661 675 657 662 2,118,800
2023/01/24 661 663 652 657 2,446,500
2023/01/23 664 666 659 660 1,436,000
2023/01/20 660 661 651 661 1,365,100
2023/01/19 656 661 655 656 772,300
2023/01/18 659 664 654 661 1,205,800
2023/01/17 660 661 650 655 896,200
2023/01/16 659 665 656 659 910,600
2023/01/13 657 670 657 664 1,415,900
2023/01/12 660 661 648 656 2,763,500
2023/01/11 668 673 662 662 1,289,400
2023/01/10 679 682 662 662 2,682,100
2023/01/06 690 694 677 686 1,616,700
2023/01/05 689 696 687 694 1,511,500
2023/01/04 695 705 687 687 1,929,200

このページの先頭へ