北海道電力(9509)の株価時系列情報
北海道電力(9509)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 902 | 924 | 894 | 907 | 11,674,500 |
| 2025/07/30 | 900 | 913 | 891 | 908 | 11,029,700 |
| 2025/07/29 | 888 | 897 | 874 | 895 | 5,675,600 |
| 2025/07/28 | 895 | 910 | 878 | 891 | 8,473,200 |
| 2025/07/25 | 881 | 896 | 854 | 884 | 9,869,400 |
| 2025/07/24 | 850 | 898 | 843 | 880 | 10,257,100 |
| 2025/07/23 | 825 | 857 | 824 | 846 | 8,195,600 |
| 2025/07/22 | 822 | 855 | 817 | 826 | 10,537,000 |
| 2025/07/18 | 778 | 806 | 769 | 801 | 6,216,400 |
| 2025/07/17 | 782 | 786 | 767 | 779 | 4,237,900 |
| 2025/07/16 | 794 | 795 | 776 | 785 | 3,362,800 |
| 2025/07/15 | 794 | 801 | 784 | 790 | 4,402,700 |
| 2025/07/14 | 768 | 793 | 765 | 791 | 4,285,600 |
| 2025/07/11 | 782 | 794 | 769 | 770 | 4,531,100 |
| 2025/07/10 | 809 | 810 | 782 | 785 | 4,828,100 |
| 2025/07/09 | 817 | 828 | 802 | 809 | 6,555,100 |
| 2025/07/08 | 775 | 828 | 760 | 812 | 10,758,900 |
| 2025/07/07 | 801 | 819 | 780 | 780 | 7,336,400 |
| 2025/07/04 | 774 | 825 | 770 | 812 | 13,417,700 |
| 2025/07/03 | 748 | 777 | 745 | 771 | 5,073,300 |
| 2025/07/02 | 781 | 784 | 755 | 756 | 7,454,300 |
| 2025/07/01 | 746 | 788 | 739 | 778 | 9,576,200 |
| 2025/06/30 | 753 | 765 | 747 | 751 | 3,739,500 |
| 2025/06/27 | 740 | 761 | 740 | 752 | 4,887,300 |
| 2025/06/26 | 707 | 736 | 707 | 736 | 4,004,500 |
| 2025/06/25 | 710 | 711 | 700 | 707 | 2,249,000 |
| 2025/06/24 | 711 | 718 | 702 | 707 | 2,824,800 |
| 2025/06/23 | 715 | 717 | 693 | 693 | 4,025,700 |
| 2025/06/20 | 728 | 728 | 714 | 722 | 4,538,200 |
| 2025/06/19 | 729 | 731 | 716 | 727 | 2,733,300 |
| 2025/06/18 | 718 | 732 | 716 | 728 | 3,735,200 |
| 2025/06/17 | 708 | 723 | 706 | 720 | 4,465,400 |
| 2025/06/16 | 695 | 712 | 695 | 703 | 3,272,100 |
| 2025/06/13 | 689 | 699 | 684 | 693 | 2,857,500 |
| 2025/06/12 | 688 | 694 | 681 | 693 | 2,695,000 |
| 2025/06/11 | 700 | 700 | 685 | 689 | 3,253,800 |
| 2025/06/10 | 697 | 700 | 689 | 695 | 2,607,600 |
| 2025/06/09 | 690 | 692 | 683 | 691 | 2,896,700 |
| 2025/06/06 | 697 | 701 | 690 | 690 | 3,059,500 |
| 2025/06/05 | 699 | 706 | 696 | 697 | 2,168,500 |
| 2025/06/04 | 699 | 708 | 698 | 701 | 2,694,600 |
| 2025/06/03 | 701 | 703 | 691 | 698 | 3,219,000 |
| 2025/06/02 | 714 | 719 | 701 | 701 | 3,127,200 |
| 2025/05/30 | 705 | 711 | 699 | 710 | 3,044,200 |
| 2025/05/29 | 702 | 714 | 701 | 703 | 3,092,200 |
| 2025/05/28 | 712 | 713 | 699 | 702 | 4,428,600 |
| 2025/05/27 | 712 | 722 | 706 | 712 | 2,909,700 |
| 2025/05/26 | 711 | 712 | 701 | 712 | 2,345,800 |
| 2025/05/23 | 716 | 718 | 706 | 706 | 2,745,900 |
| 2025/05/22 | 715 | 719 | 706 | 716 | 3,051,100 |
| 2025/05/21 | 720 | 725 | 712 | 723 | 4,147,300 |
| 2025/05/20 | 725 | 733 | 720 | 720 | 3,429,400 |
| 2025/05/19 | 745 | 752 | 729 | 729 | 2,750,800 |
| 2025/05/16 | 730 | 737 | 721 | 734 | 3,436,400 |
| 2025/05/15 | 724 | 730 | 717 | 722 | 2,105,800 |
| 2025/05/14 | 751 | 751 | 727 | 733 | 3,141,700 |
| 2025/05/13 | 768 | 768 | 743 | 746 | 4,496,000 |
| 2025/05/12 | 730 | 770 | 728 | 770 | 8,223,500 |
| 2025/05/09 | 723 | 728 | 710 | 715 | 4,962,200 |
| 2025/05/08 | 735 | 740 | 716 | 722 | 4,731,700 |
| 2025/05/07 | 761 | 769 | 726 | 737 | 7,708,600 |
| 2025/05/02 | 772 | 786 | 740 | 761 | 16,756,800 |
| 2025/05/01 | 722 | 777 | 722 | 777 | 18,801,900 |
| 2025/04/30 | 688 | 701 | 672 | 677 | 9,278,000 |
| 2025/04/28 | 690 | 699 | 687 | 687 | 3,953,000 |
| 2025/04/25 | 682 | 694 | 676 | 684 | 8,767,100 |
| 2025/04/24 | 659 | 673 | 651 | 652 | 4,783,700 |
| 2025/04/23 | 652 | 667 | 649 | 652 | 5,282,200 |
| 2025/04/22 | 630 | 652 | 627 | 642 | 4,874,200 |
| 2025/04/21 | 636 | 641 | 626 | 633 | 4,970,700 |
| 2025/04/18 | 624 | 642 | 610 | 632 | 9,617,600 |
| 2025/04/17 | 652 | 659 | 642 | 645 | 2,779,300 |
| 2025/04/16 | 660 | 661 | 644 | 648 | 3,637,900 |
| 2025/04/15 | 671 | 674 | 660 | 660 | 3,018,100 |
| 2025/04/14 | 683 | 689 | 669 | 671 | 3,441,400 |
| 2025/04/11 | 651 | 677 | 636 | 673 | 4,380,800 |
| 2025/04/10 | 674 | 681 | 659 | 681 | 4,526,100 |
| 2025/04/09 | 646 | 648 | 621 | 634 | 4,888,600 |
| 2025/04/08 | 649 | 674 | 646 | 669 | 4,284,000 |
| 2025/04/07 | 630 | 656 | 599 | 631 | 8,369,600 |
| 2025/04/04 | 696 | 716 | 687 | 699 | 5,332,100 |
| 2025/04/03 | 689 | 716 | 675 | 711 | 5,434,700 |
| 2025/04/02 | 750 | 750 | 729 | 729 | 3,938,100 |
| 2025/04/01 | 770 | 776 | 754 | 754 | 3,224,100 |
| 2025/03/31 | 781 | 783 | 756 | 761 | 3,940,300 |
| 2025/03/28 | 810 | 814 | 789 | 796 | 3,817,300 |
| 2025/03/27 | 819 | 837 | 806 | 819 | 6,051,900 |
| 2025/03/26 | 820 | 822 | 803 | 805 | 2,814,500 |
| 2025/03/25 | 817 | 825 | 810 | 823 | 2,405,200 |
| 2025/03/24 | 829 | 833 | 812 | 819 | 3,986,300 |
| 2025/03/21 | 850 | 864 | 841 | 842 | 4,792,600 |
| 2025/03/19 | 830 | 859 | 830 | 847 | 4,033,200 |
| 2025/03/18 | 840 | 848 | 818 | 832 | 5,401,900 |
| 2025/03/17 | 815 | 848 | 802 | 841 | 6,528,000 |
| 2025/03/14 | 784 | 805 | 778 | 800 | 4,191,600 |
| 2025/03/13 | 771 | 790 | 768 | 783 | 3,137,300 |
| 2025/03/12 | 768 | 782 | 762 | 775 | 2,800,600 |
| 2025/03/11 | 768 | 784 | 747 | 768 | 4,471,100 |
| 2025/03/10 | 761 | 769 | 751 | 769 | 3,906,800 |
| 2025/03/07 | 731 | 756 | 730 | 746 | 3,493,100 |
| 2025/03/06 | 744 | 747 | 732 | 736 | 2,310,100 |
| 2025/03/05 | 735 | 749 | 730 | 743 | 3,103,300 |
| 2025/03/04 | 747 | 753 | 733 | 737 | 3,140,900 |
| 2025/03/03 | 739 | 753 | 736 | 750 | 3,502,700 |
| 2025/02/28 | 722 | 741 | 721 | 732 | 4,406,600 |
| 2025/02/27 | 745 | 751 | 726 | 728 | 3,560,500 |
| 2025/02/26 | 727 | 758 | 722 | 756 | 3,933,800 |
| 2025/02/25 | 728 | 741 | 721 | 730 | 2,951,000 |
| 2025/02/21 | 720 | 741 | 715 | 731 | 4,123,400 |
| 2025/02/20 | 719 | 729 | 714 | 720 | 2,720,500 |
| 2025/02/19 | 735 | 748 | 715 | 718 | 3,380,500 |
| 2025/02/18 | 727 | 730 | 717 | 728 | 2,132,000 |
| 2025/02/17 | 719 | 741 | 718 | 727 | 3,358,900 |
| 2025/02/14 | 730 | 735 | 712 | 720 | 4,196,300 |
| 2025/02/13 | 729 | 737 | 726 | 734 | 2,034,100 |
| 2025/02/12 | 746 | 746 | 721 | 729 | 3,907,000 |
| 2025/02/10 | 751 | 755 | 747 | 748 | 1,977,400 |
| 2025/02/07 | 765 | 765 | 745 | 749 | 4,030,500 |
| 2025/02/06 | 734 | 776 | 733 | 774 | 5,580,100 |
| 2025/02/05 | 728 | 738 | 719 | 731 | 3,677,400 |
| 2025/02/04 | 748 | 748 | 720 | 730 | 6,541,400 |
| 2025/02/03 | 796 | 797 | 732 | 740 | 9,905,000 |
| 2025/01/31 | 798 | 798 | 782 | 794 | 3,457,700 |
| 2025/01/30 | 785 | 791 | 778 | 789 | 2,234,000 |
| 2025/01/29 | 783 | 790 | 773 | 787 | 3,023,000 |
| 2025/01/28 | 788 | 794 | 775 | 779 | 4,678,700 |
| 2025/01/27 | 803 | 807 | 787 | 794 | 3,606,300 |
| 2025/01/24 | 778 | 806 | 777 | 794 | 4,684,500 |
| 2025/01/23 | 805 | 809 | 776 | 776 | 6,045,600 |
| 2025/01/22 | 802 | 819 | 794 | 805 | 3,995,000 |
| 2025/01/21 | 808 | 814 | 781 | 787 | 3,323,400 |
| 2025/01/20 | 780 | 791 | 773 | 788 | 2,358,800 |
| 2025/01/17 | 759 | 781 | 755 | 776 | 3,317,800 |
| 2025/01/16 | 768 | 771 | 755 | 761 | 2,797,200 |
| 2025/01/15 | 762 | 768 | 754 | 766 | 2,956,100 |
| 2025/01/14 | 783 | 789 | 758 | 761 | 4,332,900 |
| 2025/01/10 | 801 | 802 | 785 | 789 | 3,356,000 |
| 2025/01/09 | 812 | 813 | 798 | 800 | 2,932,000 |
| 2025/01/08 | 810 | 826 | 807 | 811 | 3,190,100 |
| 2025/01/07 | 828 | 828 | 808 | 814 | 3,324,300 |
| 2025/01/06 | 849 | 849 | 823 | 828 | 3,339,900 |
| 2024/12/30 | 850 | 857 | 831 | 834 | 3,045,900 |
| 2024/12/27 | 823 | 845 | 817 | 843 | 4,301,800 |
| 2024/12/26 | 808 | 819 | 805 | 817 | 3,095,200 |
| 2024/12/25 | 821 | 824 | 806 | 810 | 2,802,300 |
| 2024/12/24 | 820 | 831 | 814 | 821 | 3,570,700 |
| 2024/12/23 | 795 | 813 | 790 | 813 | 4,020,100 |
| 2024/12/20 | 814 | 825 | 789 | 790 | 4,927,000 |
| 2024/12/19 | 827 | 836 | 809 | 811 | 4,873,200 |
| 2024/12/18 | 819 | 865 | 817 | 832 | 10,368,200 |
| 2024/12/17 | 791 | 793 | 780 | 780 | 3,867,400 |
| 2024/12/16 | 807 | 812 | 787 | 790 | 4,661,300 |
| 2024/12/13 | 817 | 826 | 803 | 807 | 3,029,200 |
| 2024/12/12 | 813 | 825 | 807 | 810 | 3,950,600 |
| 2024/12/11 | 815 | 822 | 802 | 805 | 3,239,600 |
| 2024/12/10 | 823 | 827 | 815 | 815 | 2,069,300 |
| 2024/12/09 | 828 | 832 | 815 | 820 | 2,764,500 |
| 2024/12/06 | 828 | 847 | 824 | 827 | 3,369,000 |
| 2024/12/05 | 842 | 845 | 821 | 824 | 3,542,000 |
| 2024/12/04 | 867 | 868 | 840 | 845 | 3,680,700 |
| 2024/12/03 | 870 | 879 | 858 | 865 | 3,365,800 |
| 2024/12/02 | 855 | 876 | 853 | 874 | 3,612,900 |
| 2024/11/29 | 851 | 859 | 841 | 852 | 2,962,700 |
| 2024/11/28 | 827 | 848 | 826 | 846 | 3,146,000 |
| 2024/11/27 | 824 | 834 | 813 | 828 | 4,161,700 |
| 2024/11/26 | 851 | 855 | 823 | 825 | 4,290,500 |
| 2024/11/25 | 848 | 856 | 844 | 849 | 3,605,400 |
| 2024/11/22 | 850 | 850 | 837 | 841 | 4,291,400 |
| 2024/11/21 | 867 | 870 | 841 | 850 | 5,467,700 |
| 2024/11/20 | 882 | 884 | 859 | 862 | 3,668,000 |
| 2024/11/19 | 900 | 904 | 875 | 882 | 3,738,000 |
| 2024/11/18 | 883 | 896 | 870 | 893 | 5,000,800 |
| 2024/11/15 | 869 | 888 | 860 | 879 | 6,753,700 |
| 2024/11/14 | 900 | 902 | 849 | 855 | 15,272,700 |
| 2024/11/13 | 957 | 969 | 937 | 942 | 3,377,100 |
| 2024/11/12 | 978 | 980 | 962 | 970 | 2,667,900 |
| 2024/11/11 | 961 | 967 | 947 | 964 | 2,954,700 |
| 2024/11/08 | 970 | 975 | 953 | 962 | 2,969,100 |
| 2024/11/07 | 955 | 968 | 941 | 965 | 5,154,200 |
| 2024/11/06 | 935 | 952 | 926 | 945 | 3,871,100 |
| 2024/11/05 | 927 | 935 | 914 | 934 | 4,309,600 |
| 2024/11/01 | 951 | 969 | 932 | 936 | 8,755,400 |
| 2024/10/31 | 984 | 1,000 | 974 | 989 | 6,643,300 |
| 2024/10/30 | 965 | 1,004 | 965 | 997 | 9,875,100 |
| 2024/10/29 | 932 | 947 | 931 | 943 | 3,681,600 |
| 2024/10/28 | 904 | 943 | 904 | 932 | 6,844,800 |
| 2024/10/25 | 928 | 940 | 912 | 919 | 5,179,800 |
| 2024/10/24 | 960 | 962 | 930 | 930 | 5,904,400 |
| 2024/10/23 | 970 | 982 | 962 | 964 | 4,120,900 |
| 2024/10/22 | 981 | 992 | 972 | 979 | 4,394,700 |
| 2024/10/21 | 1,015 | 1,017 | 978 | 980 | 8,879,600 |
| 2024/10/18 | 1,045 | 1,045 | 1,016 | 1,023 | 4,632,300 |
| 2024/10/17 | 1,010 | 1,056 | 1,004 | 1,053 | 7,964,700 |
| 2024/10/16 | 991 | 1,015 | 988 | 993 | 3,343,200 |
| 2024/10/15 | 1,014 | 1,016 | 994 | 999 | 3,526,200 |
| 2024/10/11 | 1,007 | 1,015 | 1,001 | 1,003 | 2,448,000 |
| 2024/10/10 | 1,011 | 1,031 | 1,001 | 1,006 | 4,322,800 |
| 2024/10/09 | 1,063 | 1,063 | 1,009 | 1,017 | 5,957,900 |
| 2024/10/08 | 1,039 | 1,084 | 1,033 | 1,044 | 7,194,300 |
| 2024/10/07 | 1,052 | 1,070 | 1,040 | 1,045 | 6,956,600 |