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 |
---|---|---|---|---|---|
2024/04/19 | 1,193 | 1,198 | 1,165 | 1,188 | 13,986,500 |
2024/04/18 | 1,119 | 1,205 | 1,114 | 1,193 | 22,767,400 |
2024/04/17 | 1,205 | 1,285 | 1,142 | 1,149 | 30,707,700 |
2024/04/16 | 1,202 | 1,260 | 1,181 | 1,200 | 30,636,600 |
2024/04/15 | 1,100 | 1,230 | 1,093 | 1,213 | 23,858,000 |
2024/04/12 | 1,139 | 1,153 | 1,072 | 1,124 | 17,485,000 |
2024/04/11 | 1,060 | 1,150 | 1,054 | 1,139 | 23,877,300 |
2024/04/10 | 998 | 1,088 | 982 | 1,061 | 11,749,800 |
2024/04/09 | 970 | 997 | 961 | 993 | 3,376,000 |
2024/04/08 | 982 | 983 | 958 | 965 | 4,756,400 |
2024/04/05 | 954 | 970 | 932 | 967 | 5,112,000 |
2024/04/04 | 911 | 971 | 908 | 961 | 7,480,100 |
2024/04/03 | 873 | 932 | 871 | 911 | 8,213,400 |
2024/04/02 | 837 | 864 | 837 | 847 | 2,400,500 |
2024/04/01 | 855 | 869 | 834 | 837 | 2,251,200 |
2024/03/29 | 828 | 848 | 825 | 840 | 1,803,800 |
2024/03/28 | 800 | 834 | 798 | 824 | 2,247,900 |
2024/03/27 | 825 | 836 | 809 | 812 | 2,831,200 |
2024/03/26 | 818 | 833 | 812 | 824 | 2,642,700 |
2024/03/25 | 800 | 855 | 794 | 833 | 8,699,200 |
2024/03/22 | 774 | 782 | 764 | 777 | 1,118,800 |
2024/03/21 | 763 | 773 | 753 | 766 | 1,433,300 |
2024/03/19 | 763 | 766 | 748 | 755 | 1,194,000 |
2024/03/18 | 781 | 782 | 751 | 757 | 2,312,100 |
2024/03/15 | 765 | 783 | 759 | 775 | 3,490,800 |
2024/03/14 | 740 | 784 | 739 | 780 | 3,537,400 |
2024/03/13 | 727 | 744 | 725 | 738 | 1,627,300 |
2024/03/12 | 719 | 724 | 707 | 723 | 1,345,100 |
2024/03/11 | 733 | 740 | 715 | 723 | 1,675,900 |
2024/03/08 | 730 | 745 | 726 | 736 | 1,708,100 |
2024/03/07 | 708 | 735 | 703 | 731 | 2,614,700 |
2024/03/06 | 687 | 703 | 684 | 700 | 1,442,600 |
2024/03/05 | 680 | 683 | 674 | 683 | 1,019,500 |
2024/03/04 | 691 | 691 | 673 | 680 | 1,470,500 |
2024/03/01 | 682 | 703 | 680 | 691 | 1,656,500 |
2024/02/29 | 701 | 701 | 680 | 686 | 1,739,800 |
2024/02/28 | 678 | 704 | 676 | 700 | 2,640,300 |
2024/02/27 | 673 | 682 | 662 | 671 | 1,674,300 |
2024/02/26 | 656 | 677 | 656 | 671 | 2,178,800 |
2024/02/22 | 646 | 660 | 644 | 655 | 1,555,300 |
2024/02/21 | 639 | 645 | 634 | 643 | 1,020,300 |
2024/02/20 | 634 | 638 | 631 | 635 | 663,200 |
2024/02/19 | 623 | 637 | 623 | 635 | 754,800 |
2024/02/16 | 624 | 634 | 622 | 625 | 1,232,000 |
2024/02/15 | 625 | 626 | 618 | 620 | 894,800 |
2024/02/14 | 635 | 636 | 620 | 624 | 914,900 |
2024/02/13 | 624 | 638 | 622 | 637 | 1,194,400 |
2024/02/09 | 624 | 626 | 615 | 619 | 962,700 |
2024/02/08 | 630 | 632 | 620 | 629 | 1,395,700 |
2024/02/07 | 631 | 637 | 628 | 637 | 1,268,200 |
2024/02/06 | 657 | 659 | 637 | 637 | 2,178,600 |
2024/02/05 | 661 | 666 | 651 | 661 | 1,495,000 |
2024/02/02 | 665 | 672 | 653 | 663 | 1,637,300 |
2024/02/01 | 687 | 701 | 656 | 664 | 4,158,800 |
2024/01/31 | 659 | 667 | 648 | 661 | 1,063,700 |
2024/01/30 | 658 | 658 | 653 | 656 | 758,600 |
2024/01/29 | 645 | 657 | 645 | 655 | 815,400 |
2024/01/26 | 654 | 657 | 643 | 643 | 903,200 |
2024/01/25 | 648 | 658 | 645 | 658 | 585,600 |
2024/01/24 | 649 | 653 | 640 | 648 | 855,400 |
2024/01/23 | 651 | 658 | 649 | 652 | 940,400 |
2024/01/22 | 650 | 656 | 645 | 656 | 729,500 |
2024/01/19 | 654 | 654 | 638 | 650 | 1,118,100 |
2024/01/18 | 651 | 661 | 648 | 649 | 1,393,500 |
2024/01/17 | 666 | 676 | 656 | 656 | 1,386,200 |
2024/01/16 | 676 | 683 | 662 | 670 | 1,147,000 |
2024/01/15 | 659 | 672 | 657 | 671 | 1,028,400 |
2024/01/12 | 662 | 664 | 656 | 658 | 1,021,100 |
2024/01/11 | 660 | 676 | 659 | 660 | 1,315,900 |
2024/01/10 | 655 | 666 | 652 | 656 | 1,215,500 |
2024/01/09 | 656 | 658 | 647 | 652 | 1,629,200 |
2024/01/05 | 652 | 663 | 644 | 658 | 1,327,400 |
2024/01/04 | 618 | 646 | 608 | 646 | 1,558,100 |
2023/12/29 | 621 | 628 | 620 | 625 | 959,900 |
2023/12/28 | 620 | 624 | 616 | 621 | 696,800 |
2023/12/27 | 608 | 623 | 606 | 621 | 1,073,100 |
2023/12/26 | 612 | 614 | 605 | 607 | 776,000 |
2023/12/25 | 617 | 618 | 607 | 609 | 713,800 |
2023/12/22 | 604 | 612 | 603 | 610 | 961,200 |
2023/12/21 | 612 | 616 | 601 | 603 | 1,335,300 |
2023/12/20 | 618 | 624 | 612 | 612 | 1,335,300 |
2023/12/19 | 626 | 630 | 616 | 622 | 965,500 |
2023/12/18 | 637 | 639 | 618 | 628 | 1,456,800 |
2023/12/15 | 646 | 650 | 635 | 646 | 1,411,800 |
2023/12/14 | 676 | 681 | 646 | 649 | 1,676,800 |
2023/12/13 | 662 | 670 | 656 | 662 | 1,261,700 |
2023/12/12 | 673 | 673 | 656 | 660 | 1,145,500 |
2023/12/11 | 651 | 670 | 646 | 670 | 1,786,100 |
2023/12/08 | 650 | 660 | 638 | 646 | 1,962,900 |
2023/12/07 | 650 | 665 | 649 | 659 | 1,464,500 |
2023/12/06 | 631 | 650 | 630 | 649 | 1,246,500 |
2023/12/05 | 629 | 634 | 622 | 628 | 835,700 |
2023/12/04 | 640 | 640 | 627 | 632 | 941,900 |
2023/12/01 | 634 | 643 | 632 | 638 | 947,900 |
2023/11/30 | 627 | 631 | 622 | 626 | 1,011,100 |
2023/11/29 | 630 | 638 | 624 | 632 | 1,006,700 |
2023/11/28 | 621 | 622 | 616 | 620 | 604,500 |
2023/11/27 | 627 | 629 | 616 | 621 | 771,800 |
2023/11/24 | 637 | 637 | 623 | 624 | 788,100 |
2023/11/22 | 625 | 637 | 623 | 629 | 907,900 |
2023/11/21 | 630 | 634 | 623 | 625 | 1,160,300 |
2023/11/20 | 647 | 651 | 632 | 635 | 978,900 |
2023/11/17 | 635 | 647 | 635 | 647 | 710,500 |
2023/11/16 | 633 | 638 | 627 | 632 | 682,400 |
2023/11/15 | 644 | 650 | 632 | 632 | 752,900 |
2023/11/14 | 641 | 641 | 632 | 639 | 684,100 |
2023/11/13 | 636 | 640 | 631 | 637 | 630,600 |
2023/11/10 | 625 | 636 | 623 | 634 | 829,700 |
2023/11/09 | 615 | 634 | 608 | 632 | 1,896,600 |
2023/11/08 | 658 | 663 | 620 | 622 | 2,396,100 |
2023/11/07 | 690 | 693 | 654 | 654 | 1,884,400 |
2023/11/06 | 691 | 701 | 687 | 693 | 1,907,700 |
2023/11/02 | 662 | 685 | 658 | 685 | 2,292,900 |
2023/11/01 | 640 | 666 | 638 | 656 | 1,918,100 |
2023/10/31 | 637 | 638 | 619 | 633 | 1,415,000 |
2023/10/30 | 630 | 645 | 625 | 636 | 1,744,500 |
2023/10/27 | 625 | 632 | 613 | 629 | 4,158,600 |
2023/10/26 | 644 | 654 | 632 | 648 | 2,580,400 |
2023/10/25 | 641 | 651 | 635 | 641 | 1,447,200 |
2023/10/24 | 640 | 641 | 612 | 630 | 2,138,700 |
2023/10/23 | 636 | 649 | 632 | 641 | 1,077,000 |
2023/10/20 | 630 | 643 | 627 | 634 | 995,800 |
2023/10/19 | 626 | 634 | 625 | 633 | 809,100 |
2023/10/18 | 634 | 634 | 620 | 632 | 807,100 |
2023/10/17 | 632 | 642 | 628 | 631 | 703,400 |
2023/10/16 | 628 | 637 | 622 | 625 | 771,500 |
2023/10/13 | 633 | 636 | 628 | 632 | 843,200 |
2023/10/12 | 638 | 644 | 634 | 636 | 772,700 |
2023/10/11 | 634 | 637 | 626 | 630 | 1,003,400 |
2023/10/10 | 626 | 631 | 620 | 628 | 1,390,400 |
2023/10/06 | 615 | 628 | 615 | 622 | 927,800 |
2023/10/05 | 601 | 616 | 599 | 613 | 1,509,500 |
2023/10/04 | 600 | 610 | 591 | 591 | 2,634,200 |
2023/10/03 | 633 | 637 | 618 | 618 | 2,012,000 |
2023/10/02 | 662 | 667 | 646 | 647 | 1,545,800 |
2023/09/29 | 680 | 680 | 648 | 652 | 1,693,800 |
2023/09/28 | 675 | 689 | 673 | 680 | 1,159,500 |
2023/09/27 | 686 | 688 | 672 | 687 | 1,261,100 |
2023/09/26 | 689 | 698 | 680 | 689 | 1,209,100 |
2023/09/25 | 700 | 703 | 684 | 693 | 2,128,800 |
2023/09/22 | 691 | 695 | 678 | 690 | 1,308,000 |
2023/09/21 | 685 | 698 | 682 | 694 | 1,436,700 |
2023/09/20 | 725 | 727 | 688 | 690 | 2,057,500 |
2023/09/19 | 724 | 729 | 712 | 723 | 1,334,200 |
2023/09/15 | 710 | 732 | 710 | 726 | 1,985,600 |
2023/09/14 | 693 | 704 | 691 | 703 | 1,636,400 |
2023/09/13 | 684 | 691 | 676 | 689 | 1,292,100 |
2023/09/12 | 660 | 685 | 659 | 683 | 2,086,300 |
2023/09/11 | 659 | 668 | 656 | 658 | 629,800 |
2023/09/08 | 645 | 664 | 645 | 654 | 1,010,000 |
2023/09/07 | 650 | 655 | 646 | 649 | 741,500 |
2023/09/06 | 662 | 664 | 648 | 650 | 1,142,100 |
2023/09/05 | 658 | 663 | 652 | 662 | 1,033,500 |
2023/09/04 | 673 | 673 | 661 | 662 | 1,163,200 |
2023/09/01 | 668 | 679 | 666 | 675 | 863,300 |
2023/08/31 | 661 | 678 | 658 | 671 | 1,037,400 |
2023/08/30 | 667 | 669 | 661 | 664 | 2,517,700 |
2023/08/29 | 655 | 674 | 651 | 669 | 1,622,900 |
2023/08/28 | 647 | 652 | 644 | 650 | 664,100 |
2023/08/25 | 638 | 645 | 636 | 642 | 495,200 |
2023/08/24 | 636 | 649 | 633 | 644 | 803,300 |
2023/08/23 | 630 | 645 | 630 | 643 | 916,300 |
2023/08/22 | 625 | 630 | 618 | 630 | 640,900 |
2023/08/21 | 617 | 628 | 616 | 625 | 715,900 |
2023/08/18 | 622 | 622 | 608 | 611 | 1,258,100 |
2023/08/17 | 637 | 643 | 619 | 628 | 1,125,100 |
2023/08/16 | 620 | 640 | 615 | 638 | 1,339,700 |
2023/08/15 | 618 | 631 | 617 | 629 | 1,455,400 |
2023/08/14 | 615 | 622 | 607 | 614 | 947,400 |
2023/08/10 | 619 | 621 | 607 | 613 | 1,615,400 |
2023/08/09 | 619 | 623 | 614 | 619 | 921,200 |
2023/08/08 | 616 | 624 | 614 | 616 | 2,013,200 |
2023/08/07 | 629 | 631 | 606 | 609 | 2,869,600 |
2023/08/04 | 638 | 640 | 630 | 637 | 1,056,400 |
2023/08/03 | 650 | 656 | 639 | 641 | 1,582,800 |
2023/08/02 | 677 | 678 | 653 | 656 | 2,278,100 |
2023/08/01 | 673 | 688 | 666 | 687 | 3,553,900 |
2023/07/31 | 630 | 666 | 606 | 664 | 5,882,300 |
2023/07/28 | 586 | 588 | 568 | 584 | 1,921,900 |
2023/07/27 | 575 | 595 | 573 | 593 | 1,574,400 |
2023/07/26 | 571 | 582 | 568 | 575 | 995,000 |
2023/07/25 | 573 | 576 | 569 | 574 | 716,600 |
2023/07/24 | 569 | 574 | 566 | 573 | 646,900 |
2023/07/21 | 559 | 568 | 556 | 565 | 751,100 |
2023/07/20 | 555 | 558 | 552 | 554 | 578,300 |
2023/07/19 | 550 | 554 | 544 | 554 | 673,000 |
2023/07/18 | 535 | 550 | 532 | 549 | 865,500 |
2023/07/14 | 552 | 553 | 540 | 541 | 905,900 |
2023/07/13 | 553 | 555 | 546 | 553 | 684,300 |
2023/07/12 | 563 | 564 | 551 | 551 | 874,900 |
2023/07/11 | 573 | 574 | 560 | 562 | 1,087,500 |
2023/07/10 | 582 | 582 | 574 | 575 | 795,000 |
2023/07/07 | 586 | 590 | 577 | 583 | 784,800 |
2023/07/06 | 595 | 595 | 583 | 586 | 1,050,200 |
2023/07/05 | 588 | 596 | 587 | 595 | 841,300 |
2023/07/04 | 598 | 598 | 588 | 588 | 923,400 |
2023/07/03 | 592 | 600 | 592 | 598 | 815,000 |
2023/06/30 | 595 | 599 | 587 | 592 | 930,500 |
2023/06/29 | 598 | 600 | 593 | 598 | 537,500 |
2023/06/28 | 594 | 607 | 592 | 603 | 604,000 |