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
2016/12/30 910 918 903 913 661,600
2016/12/29 935 937 913 915 750,000
2016/12/28 932 945 929 936 378,400
2016/12/27 935 945 929 939 624,000
2016/12/26 939 942 926 934 563,200
2016/12/22 970 970 942 947 845,200
2016/12/21 980 985 965 968 580,400
2016/12/20 984 992 979 980 866,400
2016/12/19 974 988 960 988 1,240,600
2016/12/16 971 979 965 979 1,157,800
2016/12/15 952 972 945 969 1,392,100
2016/12/14 950 969 941 951 1,263,800
2016/12/13 918 946 914 943 1,263,800
2016/12/12 949 953 913 924 2,035,500
2016/12/09 951 955 934 948 1,739,600
2016/12/08 909 956 907 950 2,645,000
2016/12/07 855 906 854 904 1,686,200
2016/12/06 817 854 816 850 1,661,800
2016/12/05 826 828 810 811 702,200
2016/12/02 827 835 826 828 732,500
2016/12/01 842 842 826 830 1,195,200
2016/11/30 827 842 825 830 1,196,200
2016/11/29 822 826 817 824 819,900
2016/11/28 815 829 807 825 1,289,600
2016/11/25 807 815 806 814 886,000
2016/11/24 799 810 795 807 1,192,100
2016/11/22 796 800 791 795 915,700
2016/11/21 802 807 798 799 775,600
2016/11/18 804 807 795 798 1,192,900
2016/11/17 793 800 792 800 969,600
2016/11/16 799 802 790 796 1,712,900
2016/11/15 789 792 784 791 937,200
2016/11/14 790 794 784 788 826,500
2016/11/11 797 799 775 778 1,641,400
2016/11/10 786 796 786 794 1,109,700
2016/11/09 789 799 755 765 1,828,600
2016/11/08 796 799 784 785 1,299,500
2016/11/07 797 804 795 797 1,021,800
2016/11/04 800 807 798 801 1,473,300
2016/11/02 804 809 797 809 1,344,100
2016/11/01 799 812 790 812 1,715,500
2016/10/31 831 833 795 799 2,311,700
2016/10/28 869 872 851 855 959,400
2016/10/27 872 876 861 863 519,000
2016/10/26 865 872 860 868 594,600
2016/10/25 849 862 846 859 534,100
2016/10/24 855 858 846 848 432,300
2016/10/21 856 860 850 854 531,600
2016/10/20 841 853 837 852 545,300
2016/10/19 838 843 833 838 449,400
2016/10/18 824 841 824 835 494,900
2016/10/17 830 839 822 827 738,600
2016/10/14 829 843 829 841 465,800
2016/10/13 831 846 827 834 620,300
2016/10/12 829 840 826 830 539,900
2016/10/11 834 846 831 839 446,700
2016/10/07 837 841 826 831 605,300
2016/10/06 840 847 836 844 568,100
2016/10/05 851 855 838 841 750,800
2016/10/04 860 861 844 848 625,700
2016/10/03 868 874 860 860 438,600
2016/09/30 873 873 851 860 659,000
2016/09/29 886 892 878 887 556,000
2016/09/28 896 896 872 884 521,900
2016/09/27 878 898 868 898 790,000
2016/09/26 886 890 876 879 491,200
2016/09/23 896 898 878 885 952,400
2016/09/21 890 911 873 911 763,400
2016/09/20 860 884 860 880 761,000
2016/09/16 844 862 838 860 1,022,000
2016/09/15 861 864 826 836 1,599,500
2016/09/14 890 897 881 891 548,900
2016/09/13 914 915 889 891 660,500
2016/09/12 894 911 884 906 668,000
2016/09/09 902 914 898 911 506,800
2016/09/08 907 911 896 908 587,600
2016/09/07 895 913 891 910 757,600
2016/09/06 876 895 871 893 702,100
2016/09/05 879 898 874 880 622,400
2016/09/02 833 878 833 877 870,000
2016/09/01 839 849 832 840 571,300
2016/08/31 820 842 811 839 880,700
2016/08/30 820 823 813 819 414,900
2016/08/29 813 828 809 825 657,800
2016/08/26 817 820 801 803 729,800
2016/08/25 808 811 799 810 473,200
2016/08/24 805 818 802 811 625,100
2016/08/23 788 804 785 800 610,900
2016/08/22 780 798 775 797 750,400
2016/08/19 773 780 767 777 1,045,600
2016/08/18 788 790 769 772 1,103,700
2016/08/17 787 794 782 788 911,700
2016/08/16 820 820 791 791 598,100
2016/08/15 806 824 806 815 530,200
2016/08/12 790 814 787 813 801,600
2016/08/10 790 797 777 781 899,700
2016/08/09 794 800 788 794 926,200
2016/08/08 790 802 787 801 928,600
2016/08/05 785 790 777 783 1,110,400
2016/08/04 788 796 775 790 1,218,900
2016/08/03 803 803 784 787 1,687,200
2016/08/02 860 861 817 818 1,066,200
2016/08/01 840 884 832 864 2,043,800
2016/07/29 810 820 794 816 1,453,100
2016/07/28 825 828 807 814 1,230,000
2016/07/27 841 843 819 831 1,108,900
2016/07/26 851 852 826 831 1,198,900
2016/07/25 855 864 846 852 702,600
2016/07/22 842 853 837 849 1,080,400
2016/07/21 830 846 825 845 971,100
2016/07/20 822 829 816 825 954,700
2016/07/19 813 820 807 816 1,116,300
2016/07/15 803 823 799 813 802,400
2016/07/14 806 813 796 799 920,900
2016/07/13 806 812 798 800 646,400
2016/07/12 794 810 791 793 946,400
2016/07/11 787 795 776 786 916,700
2016/07/08 796 804 779 779 828,000
2016/07/07 797 808 793 797 685,800
2016/07/06 797 805 794 802 878,100
2016/07/05 806 818 796 812 1,003,000
2016/07/04 820 822 799 814 1,353,800
2016/07/01 840 840 819 824 698,100
2016/06/30 842 842 819 827 1,289,200
2016/06/29 843 850 832 842 872,000
2016/06/28 799 837 794 829 1,157,900
2016/06/27 797 825 783 819 1,311,600
2016/06/24 840 845 760 780 1,809,700
2016/06/23 823 837 816 833 568,900
2016/06/22 843 843 822 825 1,189,600
2016/06/21 840 847 831 844 697,700
2016/06/20 835 850 829 843 1,204,500
2016/06/17 847 853 825 828 1,361,800
2016/06/16 860 865 831 838 1,754,500
2016/06/15 890 893 868 868 1,356,600
2016/06/14 900 909 898 906 728,700
2016/06/13 942 942 904 905 879,300
2016/06/10 956 956 933 948 963,800
2016/06/09 945 959 943 949 798,400
2016/06/08 952 958 939 952 1,275,400
2016/06/07 911 951 911 948 1,241,500
2016/06/06 882 920 882 920 1,472,400
2016/06/03 921 923 896 900 1,491,500
2016/06/02 930 939 920 925 1,448,700
2016/06/01 965 967 928 934 1,063,300
2016/05/31 930 962 930 958 1,545,100
2016/05/30 917 936 905 934 1,172,600
2016/05/27 901 919 898 912 1,073,600
2016/05/26 893 897 884 896 1,768,500
2016/05/25 893 897 879 886 1,241,800
2016/05/24 902 904 884 888 1,082,200
2016/05/23 903 908 891 905 913,600
2016/05/20 906 917 902 913 857,300
2016/05/19 928 928 899 900 1,790,600
2016/05/18 932 940 920 928 874,800
2016/05/17 926 942 920 942 726,800
2016/05/16 943 954 916 921 970,500
2016/05/13 966 980 951 951 835,300
2016/05/12 950 965 942 960 777,600
2016/05/11 971 974 954 955 823,300
2016/05/10 949 968 935 965 1,282,200
2016/05/09 985 987 951 958 1,599,100
2016/05/06 1,004 1,016 976 987 1,279,600
2016/05/02 984 1,016 979 1,008 1,974,100
2016/04/28 973 1,045 971 1,002 4,863,200
2016/04/27 938 939 919 928 982,400
2016/04/26 938 949 925 934 882,400
2016/04/25 937 947 930 938 1,076,400
2016/04/22 931 937 922 930 1,169,700
2016/04/21 945 946 931 944 1,596,800
2016/04/20 946 949 932 936 2,094,200
2016/04/19 955 965 940 948 1,060,100
2016/04/18 964 965 933 936 1,518,100
2016/04/15 975 1,000 970 997 811,500
2016/04/14 947 997 928 990 2,336,400
2016/04/13 934 945 926 934 761,500
2016/04/12 930 952 926 930 811,900
2016/04/11 934 942 916 928 648,300
2016/04/08 913 957 910 942 1,403,300
2016/04/07 930 951 921 927 1,206,500
2016/04/06 878 955 858 939 3,010,400
2016/04/05 900 905 879 879 1,047,200
2016/04/04 900 922 899 905 896,200
2016/04/01 943 943 898 900 1,343,100
2016/03/31 941 953 923 943 1,236,300
2016/03/30 955 956 942 942 549,700
2016/03/29 939 956 937 955 678,800
2016/03/28 940 957 934 947 1,427,000
2016/03/25 951 951 927 939 758,400
2016/03/24 955 955 938 939 1,018,000
2016/03/23 936 969 932 956 1,334,700
2016/03/22 917 939 913 938 1,295,100
2016/03/18 904 920 893 902 1,654,800
2016/03/17 930 935 899 904 1,271,200
2016/03/16 920 943 919 928 991,800
2016/03/15 911 943 911 926 1,329,900
2016/03/14 906 915 896 910 1,183,600
2016/03/11 883 907 880 902 2,295,700
2016/03/10 925 925 860 884 4,298,000
2016/03/09 974 987 959 964 1,126,200
2016/03/08 989 992 960 969 927,900
2016/03/07 1,015 1,015 986 995 1,120,500
2016/03/04 1,000 1,030 992 1,010 1,402,500
2016/03/03 971 1,014 970 1,002 1,685,200
2016/03/02 980 984 946 978 2,016,800
2016/03/01 947 974 928 965 1,003,600
2016/02/29 985 989 954 956 833,500
2016/02/26 970 983 966 976 1,073,200
2016/02/25 944 969 942 965 1,253,400
2016/02/24 933 964 928 942 925,900
2016/02/23 967 973 945 948 1,547,600
2016/02/22 987 996 955 967 1,566,400
2016/02/19 999 1,011 970 989 1,506,400
2016/02/18 1,013 1,020 996 1,002 1,090,800
2016/02/17 1,014 1,028 975 1,000 1,793,400
2016/02/16 1,025 1,028 1,002 1,008 1,623,200
2016/02/15 1,029 1,036 991 1,030 1,619,600
2016/02/12 1,000 1,026 983 993 2,221,200
2016/02/10 1,077 1,084 993 1,027 1,719,600
2016/02/09 1,086 1,097 1,062 1,070 1,406,600
2016/02/08 1,099 1,124 1,093 1,116 1,001,300
2016/02/05 1,123 1,128 1,095 1,109 1,147,500
2016/02/04 1,174 1,177 1,138 1,140 1,575,200
2016/02/03 1,163 1,182 1,148 1,180 2,093,400
2016/02/02 1,149 1,177 1,142 1,171 1,978,000
2016/02/01 1,154 1,188 1,111 1,131 2,706,100
2016/01/29 1,077 1,113 1,057 1,112 1,679,600
2016/01/28 1,085 1,089 1,050 1,060 2,483,800
2016/01/27 1,088 1,103 1,077 1,102 1,467,300
2016/01/26 1,096 1,099 1,045 1,065 2,213,200
2016/01/25 1,132 1,138 1,104 1,122 923,300
2016/01/22 1,081 1,116 1,065 1,113 1,312,300
2016/01/21 1,086 1,103 1,047 1,050 1,221,900
2016/01/20 1,151 1,155 1,087 1,090 987,900
2016/01/19 1,156 1,176 1,137 1,149 830,600
2016/01/18 1,143 1,176 1,142 1,164 1,170,200
2016/01/15 1,207 1,218 1,155 1,168 2,077,400
2016/01/14 1,180 1,207 1,173 1,199 1,097,000
2016/01/13 1,186 1,207 1,167 1,207 988,100
2016/01/12 1,186 1,210 1,173 1,175 1,166,900
2016/01/08 1,228 1,243 1,186 1,208 1,452,400
2016/01/07 1,249 1,264 1,213 1,232 1,781,300
2016/01/06 1,267 1,289 1,246 1,257 1,739,800
2016/01/05 1,238 1,281 1,229 1,260 1,606,100
2016/01/04 1,251 1,251 1,210 1,228 1,124,700

このページの先頭へ