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
2020/12/30 379 380 374 375 753,600
2020/12/29 375 382 374 379 925,300
2020/12/28 371 378 370 375 1,417,500
2020/12/25 368 371 367 370 714,900
2020/12/24 364 369 363 365 875,000
2020/12/23 362 363 359 363 914,300
2020/12/22 367 367 360 360 1,882,100
2020/12/21 382 382 371 374 1,597,500
2020/12/18 380 383 379 381 978,400
2020/12/17 384 384 379 380 755,100
2020/12/16 381 386 381 384 712,800
2020/12/15 381 385 379 380 894,300
2020/12/14 383 389 382 383 769,100
2020/12/11 379 385 378 385 859,900
2020/12/10 380 382 376 378 1,041,500
2020/12/09 378 380 375 378 916,800
2020/12/08 378 381 375 379 1,113,300
2020/12/07 386 386 377 378 1,817,600
2020/12/04 391 394 387 388 928,400
2020/12/03 388 392 388 389 1,106,500
2020/12/02 394 396 389 391 1,147,300
2020/12/01 393 395 385 393 1,338,100
2020/11/30 405 405 392 392 1,559,800
2020/11/27 406 407 400 400 2,801,500
2020/11/26 405 407 402 405 959,800
2020/11/25 416 417 404 405 1,375,300
2020/11/24 418 420 413 413 968,700
2020/11/20 408 414 407 412 797,600
2020/11/19 409 410 405 410 1,022,200
2020/11/18 413 415 410 410 862,400
2020/11/17 421 421 412 414 1,182,600
2020/11/16 419 424 416 419 992,000
2020/11/13 418 421 413 416 845,700
2020/11/12 428 430 418 420 1,157,400
2020/11/11 431 438 425 428 1,062,200
2020/11/10 428 435 423 425 1,353,600
2020/11/09 424 427 417 421 690,400
2020/11/06 419 430 419 426 872,200
2020/11/05 414 420 408 419 1,185,400
2020/11/04 429 429 417 417 899,200
2020/11/02 409 423 409 421 1,150,000
2020/10/30 420 421 403 405 1,398,300
2020/10/29 432 433 420 420 1,181,800
2020/10/28 439 442 435 440 666,200
2020/10/27 442 443 435 442 846,600
2020/10/26 446 448 441 445 522,700
2020/10/23 453 456 446 446 739,900
2020/10/22 458 459 447 447 1,066,600
2020/10/21 457 465 455 464 770,200
2020/10/20 459 460 454 455 768,300
2020/10/19 457 462 454 461 781,000
2020/10/16 459 460 452 453 758,500
2020/10/15 458 460 454 457 531,600
2020/10/14 461 461 455 457 594,700
2020/10/13 461 462 458 461 443,200
2020/10/12 460 461 455 461 551,500
2020/10/09 463 463 455 461 576,700
2020/10/08 465 466 460 461 570,300
2020/10/07 461 462 453 461 677,100
2020/10/06 463 467 458 463 779,100
2020/10/05 449 466 448 463 1,358,800
2020/10/02 452 455 442 445 1,205,600
2020/09/30 459 462 450 450 968,300
2020/09/29 458 459 448 459 841,700
2020/09/28 460 464 455 464 779,900
2020/09/25 455 463 452 453 1,035,900
2020/09/24 452 453 447 448 804,700
2020/09/23 451 453 445 451 1,109,000
2020/09/18 454 456 450 456 664,300
2020/09/17 458 461 451 452 871,400
2020/09/16 457 458 451 457 594,700
2020/09/15 468 468 456 458 800,200
2020/09/14 463 475 463 469 918,400
2020/09/11 446 458 444 458 948,500
2020/09/10 443 447 441 447 757,200
2020/09/09 444 449 440 447 881,600
2020/09/08 449 452 444 452 643,200
2020/09/07 456 457 448 450 715,400
2020/09/04 448 456 445 456 758,100
2020/09/03 452 453 448 450 532,000
2020/09/02 449 449 444 448 493,100
2020/09/01 449 450 443 447 731,700
2020/08/31 450 458 449 453 652,300
2020/08/28 445 456 444 447 998,100
2020/08/27 447 449 441 442 497,600
2020/08/26 444 453 443 449 914,600
2020/08/25 441 449 441 448 817,200
2020/08/24 431 438 429 434 769,200
2020/08/21 433 436 429 431 571,900
2020/08/20 433 435 430 432 522,200
2020/08/19 430 436 428 433 495,200
2020/08/18 436 436 427 431 664,200
2020/08/17 442 445 438 439 490,000
2020/08/14 447 450 444 445 712,800
2020/08/13 455 458 444 448 1,683,200
2020/08/12 434 449 434 449 1,195,600
2020/08/11 422 434 422 434 1,270,900
2020/08/07 419 419 413 416 690,200
2020/08/06 419 424 414 416 679,600
2020/08/05 425 427 419 422 983,600
2020/08/04 424 432 418 428 1,445,800
2020/08/03 410 427 409 422 1,658,900
2020/07/31 413 420 407 407 2,070,500
2020/07/30 401 403 396 397 913,600
2020/07/29 406 406 401 401 774,600
2020/07/28 413 418 408 409 909,300
2020/07/27 416 416 408 414 728,400
2020/07/22 417 422 414 414 818,900
2020/07/21 423 425 413 415 870,000
2020/07/20 428 428 419 427 890,400
2020/07/17 423 428 421 426 1,149,300
2020/07/16 422 430 412 415 1,287,200
2020/07/15 409 424 409 415 1,459,600
2020/07/14 407 411 402 402 891,900
2020/07/13 404 412 404 408 985,300
2020/07/10 405 405 398 398 1,095,800
2020/07/09 402 411 398 407 1,545,600
2020/07/08 405 410 401 401 954,300
2020/07/07 408 409 403 403 765,000
2020/07/06 397 411 397 411 987,500
2020/07/03 403 405 393 395 1,129,500
2020/07/02 406 408 401 402 934,800
2020/07/01 412 415 404 404 721,100
2020/06/30 410 420 409 414 1,021,100
2020/06/29 407 409 403 404 978,500
2020/06/26 408 413 408 412 555,600
2020/06/25 413 413 408 409 831,100
2020/06/24 420 421 414 414 904,200
2020/06/23 421 427 420 425 688,000
2020/06/22 422 425 417 417 778,200
2020/06/19 424 429 421 423 1,192,900
2020/06/18 426 429 419 423 831,100
2020/06/17 433 434 426 426 959,500
2020/06/16 423 439 419 438 1,244,700
2020/06/15 429 432 420 420 874,600
2020/06/12 430 434 419 429 1,653,100
2020/06/11 455 456 438 439 1,263,700
2020/06/10 444 454 444 453 877,900
2020/06/09 454 457 438 444 1,545,900
2020/06/08 449 453 446 452 961,100
2020/06/05 438 444 436 443 748,600
2020/06/04 439 441 432 436 1,004,300
2020/06/03 449 450 431 434 1,691,200
2020/06/02 445 450 442 448 961,100
2020/06/01 435 441 433 440 604,700
2020/05/29 438 443 434 435 1,097,800
2020/05/28 443 449 436 439 1,267,000
2020/05/27 438 443 436 441 1,631,800
2020/05/26 418 429 415 429 1,157,500
2020/05/25 424 424 413 418 1,394,400
2020/05/22 425 432 423 425 785,600
2020/05/21 425 427 423 425 625,800
2020/05/20 424 427 421 425 675,900
2020/05/19 419 426 417 422 1,051,000
2020/05/18 413 414 408 412 705,300
2020/05/15 415 416 410 413 673,000
2020/05/14 412 417 411 412 692,000
2020/05/13 412 417 411 414 808,200
2020/05/12 420 421 410 413 849,600
2020/05/11 414 423 411 419 1,077,700
2020/05/08 401 415 398 413 1,339,200
2020/05/07 403 405 395 396 1,303,700
2020/05/01 411 417 404 407 1,446,500
2020/04/30 416 423 413 413 1,082,000
2020/04/28 405 415 404 414 748,600
2020/04/27 402 406 401 405 776,000
2020/04/24 408 410 401 403 952,800
2020/04/23 400 414 398 414 916,000
2020/04/22 416 417 401 402 1,229,800
2020/04/21 423 424 415 417 1,097,300
2020/04/20 431 434 427 431 753,300
2020/04/17 440 442 430 434 1,152,100
2020/04/16 428 441 428 441 1,046,500
2020/04/15 437 439 427 434 1,305,800
2020/04/14 441 446 436 442 807,000
2020/04/13 447 449 441 443 473,000
2020/04/10 442 451 435 447 728,800
2020/04/09 440 444 432 438 756,800
2020/04/08 442 445 432 433 1,133,900
2020/04/07 453 455 434 443 1,088,100
2020/04/06 423 451 422 448 1,086,900
2020/04/03 437 446 418 422 1,165,900
2020/04/02 437 444 433 433 734,800
2020/04/01 462 466 443 449 953,600
2020/03/31 485 490 464 468 1,210,800
2020/03/30 462 491 459 488 1,887,300
2020/03/27 445 473 444 473 1,744,000
2020/03/26 435 443 424 441 1,189,700
2020/03/25 441 454 435 448 1,675,500
2020/03/24 428 440 419 430 1,840,700
2020/03/23 399 427 393 420 3,454,300
2020/03/19 418 418 383 388 5,416,800
2020/03/18 426 444 408 410 2,148,400
2020/03/17 381 425 380 422 2,907,100
2020/03/16 395 408 389 393 2,474,500
2020/03/13 388 401 381 388 3,324,500
2020/03/12 420 423 405 421 2,944,200
2020/03/11 424 440 422 433 1,824,900
2020/03/10 411 432 396 430 2,285,800
2020/03/09 436 439 413 419 1,693,800
2020/03/06 457 458 442 447 1,628,700
2020/03/05 470 471 462 463 1,130,100
2020/03/04 465 469 458 464 970,800
2020/03/03 476 477 466 466 1,446,100
2020/03/02 458 473 450 466 1,727,100
2020/02/28 474 482 466 470 2,160,900
2020/02/27 498 498 488 490 1,894,400
2020/02/26 497 504 496 501 1,141,200
2020/02/25 504 505 497 500 1,157,200
2020/02/21 517 521 516 517 588,700
2020/02/20 516 520 514 519 565,500
2020/02/19 517 518 511 514 632,900
2020/02/18 512 514 505 508 388,000
2020/02/17 509 512 505 509 404,800
2020/02/14 508 512 504 509 622,500
2020/02/13 510 512 505 511 547,500
2020/02/12 518 518 510 511 731,000
2020/02/10 519 521 515 520 582,200
2020/02/07 527 529 518 518 847,500
2020/02/06 514 525 514 523 1,249,000
2020/02/05 513 515 509 511 844,100
2020/02/04 503 512 499 512 1,004,100
2020/02/03 495 505 493 498 1,449,100
2020/01/31 509 518 509 515 981,700
2020/01/30 504 508 500 507 849,200
2020/01/29 503 507 501 507 705,600
2020/01/28 498 503 494 500 879,100
2020/01/27 496 499 492 498 850,000
2020/01/24 502 504 500 501 1,064,300
2020/01/23 505 506 500 502 1,596,700
2020/01/22 507 509 506 508 889,000
2020/01/21 512 518 511 513 657,000
2020/01/20 513 517 512 516 459,900
2020/01/17 511 517 506 510 1,440,900
2020/01/16 512 514 509 514 625,500
2020/01/15 508 512 506 510 1,026,200
2020/01/14 508 508 505 508 1,060,300
2020/01/10 513 515 509 509 756,000
2020/01/09 517 519 514 514 731,600
2020/01/08 517 517 507 510 1,618,300
2020/01/07 520 523 518 518 844,300
2020/01/06 523 526 517 517 1,337,900

このページの先頭へ