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

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
2014/12/30 971 972 962 963 535,800
2014/12/29 968 978 956 970 806,700
2014/12/26 947 962 938 961 615,500
2014/12/25 963 965 942 945 713,700
2014/12/24 982 984 965 966 635,500
2014/12/22 970 977 968 977 909,000
2014/12/19 975 983 957 970 1,163,300
2014/12/18 966 987 953 967 2,453,400
2014/12/17 943 967 942 952 982,600
2014/12/16 941 948 939 943 1,008,600
2014/12/15 960 979 956 956 1,076,700
2014/12/12 964 978 962 967 1,314,100
2014/12/11 941 961 925 957 1,602,300
2014/12/10 950 968 942 948 975,500
2014/12/09 955 965 948 961 694,300
2014/12/08 970 971 957 959 608,000
2014/12/05 970 970 962 968 451,600
2014/12/04 981 989 970 972 728,100
2014/12/03 976 982 973 977 642,700
2014/12/02 977 982 963 979 1,020,400
2014/12/01 972 994 970 983 865,900
2014/11/28 956 972 956 972 884,000
2014/11/27 965 971 954 954 1,153,300
2014/11/26 961 975 958 967 641,800
2014/11/25 969 969 953 964 1,070,900
2014/11/21 957 965 946 959 867,000
2014/11/20 977 978 951 955 953,300
2014/11/19 970 982 966 973 861,300
2014/11/18 941 963 941 963 1,260,600
2014/11/17 978 978 930 934 1,845,600
2014/11/14 960 977 951 976 1,583,900
2014/11/13 951 966 946 950 1,304,900
2014/11/12 969 974 958 960 1,294,500
2014/11/11 968 977 961 963 988,200
2014/11/10 958 969 953 961 875,900
2014/11/07 950 970 946 963 1,434,300
2014/11/06 965 977 934 943 2,739,200
2014/11/05 930 965 930 964 3,896,000
2014/11/04 940 955 927 929 2,689,800
2014/10/31 914 928 900 925 2,440,000
2014/10/30 902 913 896 905 1,136,200
2014/10/29 904 914 902 913 1,031,500
2014/10/28 892 905 885 905 1,168,500
2014/10/27 898 909 893 899 1,811,100
2014/10/24 891 894 883 889 1,183,800
2014/10/23 879 896 877 882 1,482,300
2014/10/22 862 880 862 880 1,381,300
2014/10/21 843 867 835 858 1,775,300
2014/10/20 840 844 824 841 1,833,800
2014/10/17 800 838 800 829 2,648,900
2014/10/16 800 805 789 792 2,442,000
2014/10/15 798 822 797 811 2,171,600
2014/10/14 782 795 773 791 2,552,300
2014/10/10 790 807 785 795 2,681,300
2014/10/09 785 797 780 792 1,684,600
2014/10/08 793 798 786 789 1,150,400
2014/10/07 805 818 803 804 1,473,100
2014/10/06 818 822 802 804 1,034,000
2014/10/03 807 815 780 805 4,187,600
2014/10/02 848 853 820 822 1,837,000
2014/10/01 884 890 857 861 2,287,300
2014/09/30 905 911 886 890 1,816,900
2014/09/29 906 913 901 905 1,502,800
2014/09/26 882 901 877 898 1,321,900
2014/09/25 898 900 877 885 1,848,700
2014/09/24 905 911 898 903 1,756,400
2014/09/22 931 934 905 907 1,978,000
2014/09/19 948 952 931 937 1,614,100
2014/09/18 947 957 943 951 1,514,000
2014/09/17 951 962 948 949 1,134,000
2014/09/16 961 964 947 961 987,600
2014/09/12 955 968 947 961 1,812,100
2014/09/11 918 954 915 950 2,383,500
2014/09/10 900 916 897 910 1,348,300
2014/09/09 918 922 903 905 794,900
2014/09/08 915 920 910 918 823,300
2014/09/05 911 921 906 907 896,700
2014/09/04 905 918 903 911 1,093,000
2014/09/03 901 908 900 905 1,102,300
2014/09/02 908 919 904 908 1,387,100
2014/09/01 895 912 895 907 897,400
2014/08/29 905 910 890 898 1,633,400
2014/08/28 923 929 909 913 933,300
2014/08/27 915 924 910 922 1,118,600
2014/08/26 939 939 909 916 2,016,800
2014/08/25 937 944 921 936 1,814,000
2014/08/22 976 977 949 952 1,318,200
2014/08/21 978 982 968 976 801,500
2014/08/20 981 990 967 974 1,279,300
2014/08/19 964 983 962 981 1,479,400
2014/08/18 945 967 942 954 955,000
2014/08/15 939 950 937 950 802,600
2014/08/14 944 946 934 939 898,800
2014/08/13 935 947 927 945 1,202,200
2014/08/12 933 938 926 932 1,213,900
2014/08/11 930 948 926 930 1,782,000
2014/08/08 935 963 922 924 1,764,900
2014/08/07 920 977 918 945 4,319,100
2014/08/06 947 947 913 919 1,569,900
2014/08/05 919 948 917 934 1,972,300
2014/08/04 894 924 887 919 1,866,000
2014/08/01 902 928 892 902 2,440,400
2014/07/31 876 918 875 898 2,841,300
2014/07/30 856 880 835 875 2,214,000
2014/07/29 875 892 864 866 1,124,600
2014/07/28 866 878 857 872 1,351,800
2014/07/25 860 861 850 854 900,200
2014/07/24 865 870 845 852 1,939,000
2014/07/23 873 876 861 869 1,334,600
2014/07/22 900 900 868 873 1,693,500
2014/07/18 885 900 876 895 1,444,100
2014/07/17 923 930 896 901 1,772,400
2014/07/16 914 916 891 914 2,899,000
2014/07/15 905 936 897 906 2,733,700
2014/07/14 860 904 859 897 2,161,100
2014/07/11 848 860 842 856 1,832,600
2014/07/10 862 876 854 854 2,083,300
2014/07/09 858 861 847 860 1,607,400
2014/07/08 846 866 841 862 2,472,400
2014/07/07 848 872 842 858 2,110,700
2014/07/04 847 848 823 841 1,565,000
2014/07/03 787 842 781 837 3,305,300
2014/07/02 786 789 780 785 1,061,700
2014/07/01 786 788 777 785 1,348,300
2014/06/30 777 783 770 783 1,394,600
2014/06/27 774 794 770 784 2,359,300
2014/06/26 763 783 763 774 1,724,800
2014/06/25 757 780 755 763 1,349,000
2014/06/24 757 766 748 760 1,107,300
2014/06/23 750 756 747 755 1,092,400
2014/06/20 754 762 747 752 1,333,400
2014/06/19 743 754 743 753 1,589,800
2014/06/18 747 752 744 746 1,604,000
2014/06/17 743 754 742 748 1,065,500
2014/06/16 761 761 740 745 1,591,600
2014/06/13 762 768 758 763 1,686,600
2014/06/12 753 769 750 767 1,840,100
2014/06/11 747 768 743 764 4,237,000
2014/06/10 732 747 718 746 3,740,300
2014/06/09 729 733 716 717 1,945,800
2014/06/06 732 735 723 733 2,095,400
2014/06/05 730 739 726 729 2,389,400
2014/06/04 746 753 731 736 2,020,300
2014/06/03 766 769 745 754 2,310,300
2014/06/02 751 769 748 766 2,583,300
2014/05/30 741 805 733 747 15,309,300
2014/05/29 723 745 723 737 1,972,200
2014/05/28 741 744 725 726 2,545,200
2014/05/27 748 764 737 741 2,076,600
2014/05/26 744 757 739 753 1,403,700
2014/05/23 731 744 730 736 1,502,700
2014/05/22 750 753 726 731 2,250,600
2014/05/21 750 774 746 762 2,341,000
2014/05/20 724 754 722 751 2,167,300
2014/05/19 731 731 712 719 1,494,800
2014/05/16 734 739 710 728 2,709,000
2014/05/15 715 759 713 756 2,812,400
2014/05/14 707 724 697 723 2,288,100
2014/05/13 729 729 705 710 2,157,200
2014/05/12 740 740 711 717 2,665,200
2014/05/09 711 748 708 744 3,529,800
2014/05/08 695 727 692 716 2,435,900
2014/05/07 691 704 685 690 2,394,000
2014/05/02 706 714 699 702 2,965,000
2014/05/01 656 713 656 707 5,894,100
2014/04/30 649 653 621 625 2,795,200
2014/04/28 649 649 638 643 1,608,200
2014/04/25 647 667 647 652 2,314,200
2014/04/24 655 657 640 643 2,140,600
2014/04/23 667 676 650 660 1,992,100
2014/04/22 686 695 664 667 1,959,700
2014/04/21 683 692 679 681 1,465,100
2014/04/18 685 687 666 684 2,716,300
2014/04/17 690 697 678 682 2,333,600
2014/04/16 659 683 656 683 3,495,000
2014/04/15 650 660 631 656 3,087,600
2014/04/14 655 664 643 644 2,591,800
2014/04/11 648 673 640 665 4,116,500
2014/04/10 686 699 656 658 4,098,200
2014/04/09 704 708 683 693 3,103,200
2014/04/08 717 721 704 708 2,840,800
2014/04/07 722 732 717 718 3,759,700
2014/04/04 725 741 716 722 6,244,000
2014/04/03 741 747 719 722 4,902,300
2014/04/02 782 783 727 739 6,114,200
2014/04/01 857 857 776 781 4,831,000
2014/03/31 890 890 851 872 1,653,400
2014/03/28 876 886 852 884 1,391,200
2014/03/27 863 876 841 872 1,827,600
2014/03/26 876 886 856 870 1,410,300
2014/03/25 879 885 861 872 1,928,000
2014/03/24 870 907 853 888 2,495,600
2014/03/20 954 959 900 900 1,971,800
2014/03/19 982 984 954 960 1,091,400
2014/03/18 986 991 977 979 554,600
2014/03/17 975 984 967 972 571,900
2014/03/14 990 996 966 982 2,000,000
2014/03/13 1,039 1,044 1,022 1,022 1,056,700
2014/03/12 1,060 1,065 1,038 1,040 1,172,400
2014/03/11 1,067 1,084 1,060 1,069 1,018,500
2014/03/10 1,075 1,075 1,059 1,065 657,900
2014/03/07 1,088 1,089 1,064 1,070 573,500
2014/03/06 1,071 1,077 1,057 1,072 635,400
2014/03/05 1,089 1,094 1,062 1,068 1,017,500
2014/03/04 1,049 1,080 1,043 1,077 1,015,800
2014/03/03 1,036 1,068 1,028 1,046 1,347,600
2014/02/28 1,054 1,065 1,027 1,037 929,900
2014/02/27 1,070 1,074 1,053 1,054 696,800
2014/02/26 1,061 1,095 1,055 1,077 827,000
2014/02/25 1,070 1,080 1,062 1,069 722,500
2014/02/24 1,054 1,087 1,045 1,069 1,427,800
2014/02/21 1,025 1,057 1,022 1,046 1,570,200
2014/02/20 1,025 1,029 1,004 1,020 913,400
2014/02/19 1,033 1,038 1,002 1,021 1,576,800
2014/02/18 1,020 1,046 1,013 1,040 1,448,700
2014/02/17 988 1,027 982 1,026 685,600
2014/02/14 1,000 1,028 979 988 869,200
2014/02/13 1,024 1,043 1,000 1,004 1,206,000
2014/02/12 984 1,034 965 1,024 1,702,100
2014/02/10 980 998 952 970 1,147,800
2014/02/07 928 999 928 968 2,648,200
2014/02/06 904 940 883 925 2,464,400
2014/02/05 938 948 896 906 2,003,400
2014/02/04 979 980 929 938 2,672,500
2014/02/03 1,030 1,051 957 984 3,504,100
2014/01/31 1,087 1,098 1,060 1,081 960,400
2014/01/30 1,075 1,082 1,056 1,062 721,000
2014/01/29 1,073 1,104 1,061 1,101 1,155,400
2014/01/28 1,086 1,114 1,068 1,068 1,201,700
2014/01/27 1,101 1,102 1,074 1,076 1,131,500
2014/01/24 1,129 1,137 1,113 1,116 1,091,400
2014/01/23 1,191 1,195 1,149 1,149 862,300
2014/01/22 1,173 1,206 1,169 1,197 856,600
2014/01/21 1,176 1,186 1,165 1,178 705,300
2014/01/20 1,152 1,175 1,145 1,167 986,400
2014/01/17 1,142 1,156 1,139 1,143 784,500
2014/01/16 1,135 1,158 1,133 1,152 1,160,700
2014/01/15 1,105 1,129 1,090 1,129 1,251,500
2014/01/14 1,158 1,160 1,099 1,105 1,292,300
2014/01/10 1,170 1,185 1,160 1,166 560,800
2014/01/09 1,172 1,187 1,164 1,178 862,300
2014/01/08 1,162 1,170 1,148 1,170 1,030,700
2014/01/07 1,183 1,190 1,150 1,155 1,117,500
2014/01/06 1,209 1,223 1,180 1,188 849,700

このページの先頭へ