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
2021/12/30 511 517 510 513 276,100
2021/12/29 510 517 510 515 337,000
2021/12/28 516 516 509 513 432,700
2021/12/27 506 509 504 509 336,100
2021/12/24 509 511 505 508 271,400
2021/12/23 511 514 508 512 233,300
2021/12/22 515 517 508 512 483,800
2021/12/21 517 521 514 518 505,300
2021/12/20 524 524 508 509 652,200
2021/12/17 523 526 520 526 516,200
2021/12/16 521 524 519 521 382,900
2021/12/15 512 518 512 518 288,400
2021/12/14 520 528 511 515 895,200
2021/12/13 518 519 509 514 901,100
2021/12/10 510 515 506 510 1,242,600
2021/12/09 499 503 495 500 962,800
2021/12/08 486 497 485 491 842,700
2021/12/07 487 491 483 489 583,100
2021/12/06 489 491 483 485 470,700
2021/12/03 483 483 477 483 501,500
2021/12/02 479 490 479 484 835,500
2021/12/01 477 485 473 479 930,900
2021/11/30 470 480 468 469 843,600
2021/11/29 472 476 469 473 544,400
2021/11/26 478 479 473 477 589,900
2021/11/25 475 481 472 478 324,600
2021/11/24 474 478 470 475 585,900
2021/11/22 471 472 464 472 458,500
2021/11/19 471 472 467 471 621,100
2021/11/18 467 471 461 467 590,500
2021/11/17 465 466 460 461 590,900
2021/11/16 468 473 465 466 547,900
2021/11/15 465 472 463 464 559,200
2021/11/12 457 462 455 462 596,300
2021/11/11 456 458 452 453 631,000
2021/11/10 456 456 450 454 585,700
2021/11/09 455 459 451 453 713,900
2021/11/08 458 459 454 457 667,600
2021/11/05 465 465 454 457 1,199,200
2021/11/04 472 473 463 469 1,563,200
2021/11/02 479 480 470 472 1,041,400
2021/11/01 477 479 469 478 956,400
2021/10/29 491 494 466 473 2,092,500
2021/10/28 505 505 489 497 3,242,400
2021/10/27 519 519 508 510 944,300
2021/10/26 515 526 511 521 706,000
2021/10/25 520 524 518 518 476,500
2021/10/22 519 525 518 519 681,200
2021/10/21 521 523 516 516 632,800
2021/10/20 519 523 512 517 630,000
2021/10/19 513 519 513 518 414,300
2021/10/18 518 519 510 517 634,900
2021/10/15 517 522 514 520 449,400
2021/10/14 518 522 510 515 966,400
2021/10/13 524 525 512 522 970,000
2021/10/12 534 535 521 522 870,800
2021/10/11 540 543 532 538 657,400
2021/10/08 545 545 534 537 927,700
2021/10/07 547 549 534 545 1,126,700
2021/10/06 527 549 524 546 1,556,300
2021/10/05 524 535 522 527 931,400
2021/10/04 525 527 518 523 731,300
2021/10/01 530 532 520 523 834,800
2021/09/30 544 549 533 535 817,200
2021/09/29 538 542 533 541 1,282,800
2021/09/28 555 560 549 554 969,100
2021/09/27 562 562 552 553 681,400
2021/09/24 554 562 554 558 1,176,700
2021/09/22 546 553 545 548 771,300
2021/09/21 538 556 537 549 1,862,300
2021/09/17 536 545 535 545 1,197,100
2021/09/16 531 539 527 539 891,700
2021/09/15 536 536 526 528 1,215,200
2021/09/14 550 551 535 541 1,155,600
2021/09/13 550 551 543 549 702,000
2021/09/10 546 550 538 550 1,247,300
2021/09/09 516 550 515 546 2,756,300
2021/09/08 514 517 513 515 659,400
2021/09/07 514 519 513 513 806,000
2021/09/06 514 516 510 511 821,700
2021/09/03 520 525 516 517 822,300
2021/09/02 513 520 513 520 586,100
2021/09/01 517 524 514 514 651,900
2021/08/31 522 525 513 515 853,400
2021/08/30 518 531 518 531 1,049,700
2021/08/27 514 520 514 516 365,500
2021/08/26 522 522 514 519 628,900
2021/08/25 518 525 517 520 635,000
2021/08/24 517 523 516 518 714,000
2021/08/23 508 514 508 512 945,400
2021/08/20 495 504 495 501 869,700
2021/08/19 503 503 497 497 516,500
2021/08/18 501 508 499 501 571,800
2021/08/17 500 501 497 498 542,300
2021/08/16 504 504 500 501 393,100
2021/08/13 502 507 500 505 520,000
2021/08/12 511 514 505 507 576,300
2021/08/11 505 512 503 511 610,900
2021/08/10 496 506 496 501 659,800
2021/08/06 496 501 493 496 381,000
2021/08/05 486 500 485 497 831,600
2021/08/04 497 498 482 487 1,244,900
2021/08/03 507 515 498 498 833,000
2021/08/02 499 513 498 509 1,051,200
2021/07/30 504 504 493 493 1,059,900
2021/07/29 508 508 503 503 645,800
2021/07/28 509 515 508 510 526,600
2021/07/27 508 514 508 509 745,300
2021/07/26 509 509 502 504 620,000
2021/07/21 508 510 502 502 761,900
2021/07/20 505 510 504 509 711,700
2021/07/19 515 519 513 515 632,000
2021/07/16 528 531 521 521 598,800
2021/07/15 537 541 526 526 896,200
2021/07/14 523 543 523 533 1,514,500
2021/07/13 520 525 519 525 603,800
2021/07/12 515 520 513 514 565,200
2021/07/09 505 510 497 509 1,201,500
2021/07/08 510 515 508 512 686,700
2021/07/07 508 511 502 511 760,600
2021/07/06 515 518 511 516 447,600
2021/07/05 516 518 509 510 474,800
2021/07/02 506 516 505 515 605,900
2021/07/01 503 505 499 503 650,100
2021/06/30 509 511 503 503 676,600
2021/06/29 517 518 506 509 751,100
2021/06/28 515 519 514 517 557,000
2021/06/25 509 513 507 510 322,300
2021/06/24 505 509 504 508 323,400
2021/06/23 514 517 507 509 580,500
2021/06/22 517 519 514 516 582,200
2021/06/21 506 508 501 507 683,500
2021/06/18 515 518 509 516 740,200
2021/06/17 530 530 517 518 656,300
2021/06/16 529 537 528 528 868,800
2021/06/15 520 527 517 526 617,300
2021/06/14 529 529 519 522 515,500
2021/06/11 524 524 516 522 636,000
2021/06/10 519 524 514 521 699,200
2021/06/09 513 518 511 514 444,400
2021/06/08 500 515 499 512 602,900
2021/06/07 502 505 499 501 429,300
2021/06/04 510 511 503 505 537,800
2021/06/03 508 511 504 507 670,100
2021/06/02 507 509 502 508 724,400
2021/06/01 501 504 498 501 481,900
2021/05/31 501 506 496 500 521,200
2021/05/28 495 502 494 500 598,300
2021/05/27 501 505 490 490 1,128,600
2021/05/26 501 506 496 501 671,000
2021/05/25 515 515 505 506 808,200
2021/05/24 511 521 511 516 701,300
2021/05/21 510 513 506 508 719,900
2021/05/20 511 516 509 510 541,800
2021/05/19 513 520 511 513 650,800
2021/05/18 514 521 508 517 555,700
2021/05/17 515 523 512 517 584,500
2021/05/14 522 524 517 520 697,600
2021/05/13 517 526 515 516 1,293,800
2021/05/12 532 534 517 527 1,158,500
2021/05/11 536 550 535 536 1,158,100
2021/05/10 548 551 530 536 1,609,500
2021/05/07 538 554 535 551 1,716,300
2021/05/06 515 542 513 534 2,070,500
2021/04/30 500 529 500 519 2,809,400
2021/04/28 482 487 479 482 897,000
2021/04/27 467 489 466 481 2,232,500
2021/04/26 456 459 452 456 520,700
2021/04/23 449 458 447 456 535,700
2021/04/22 455 457 448 453 532,400
2021/04/21 452 453 443 448 899,100
2021/04/20 457 459 452 457 506,700
2021/04/19 464 464 459 460 431,100
2021/04/16 468 468 461 462 461,900
2021/04/15 459 470 459 467 692,600
2021/04/14 465 465 454 459 626,500
2021/04/13 476 479 466 468 533,800
2021/04/12 471 476 469 473 505,700
2021/04/09 467 470 464 470 527,600
2021/04/08 480 481 465 466 717,900
2021/04/07 480 485 479 482 558,300
2021/04/06 489 490 475 478 888,400
2021/04/05 482 489 477 486 624,400
2021/04/02 494 497 481 485 830,400
2021/04/01 502 506 491 491 746,200
2021/03/31 504 507 500 505 988,700
2021/03/30 513 518 504 507 1,185,900
2021/03/29 528 528 508 518 1,414,100
2021/03/26 535 535 523 526 870,500
2021/03/25 521 534 516 530 1,247,800
2021/03/24 527 528 509 511 1,268,000
2021/03/23 526 538 526 529 1,335,800
2021/03/22 526 532 523 525 1,171,300
2021/03/19 519 525 512 524 1,968,400
2021/03/18 514 517 507 516 1,543,500
2021/03/17 517 520 513 519 738,000
2021/03/16 519 529 516 521 908,600
2021/03/15 513 524 512 521 1,086,400
2021/03/12 506 508 494 508 1,520,700
2021/03/11 495 513 491 512 1,593,000
2021/03/10 492 499 487 494 1,154,100
2021/03/09 480 498 478 498 1,471,600
2021/03/08 464 479 464 477 1,237,500
2021/03/05 460 463 455 462 974,300
2021/03/04 456 459 451 458 611,700
2021/03/03 455 460 453 456 517,900
2021/03/02 455 455 448 455 758,000
2021/03/01 446 453 442 453 1,021,500
2021/02/26 458 458 447 447 1,448,500
2021/02/25 463 466 460 461 640,300
2021/02/24 467 467 457 460 948,400
2021/02/22 467 470 464 465 799,100
2021/02/19 470 471 459 460 800,100
2021/02/18 471 474 467 472 928,000
2021/02/17 468 471 465 470 721,300
2021/02/16 474 475 466 469 812,300
2021/02/15 472 476 469 472 867,500
2021/02/12 477 479 468 472 718,800
2021/02/10 462 478 460 477 1,310,100
2021/02/09 469 472 459 462 1,237,200
2021/02/08 465 473 464 470 1,100,300
2021/02/05 453 462 453 462 1,031,300
2021/02/04 449 455 448 454 716,700
2021/02/03 441 451 440 450 1,318,600
2021/02/02 435 443 433 438 746,100
2021/02/01 438 440 430 438 1,164,000
2021/01/29 448 454 442 443 2,384,200
2021/01/28 426 439 424 438 1,825,400
2021/01/27 443 443 432 438 1,145,600
2021/01/26 431 441 428 439 1,377,400
2021/01/25 421 430 421 427 954,900
2021/01/22 413 422 408 418 1,453,100
2021/01/21 415 420 415 416 1,125,400
2021/01/20 415 416 409 416 868,500
2021/01/19 407 414 405 412 1,094,000
2021/01/18 404 409 401 408 741,700
2021/01/15 405 408 401 404 1,038,500
2021/01/14 406 410 403 410 969,800
2021/01/13 412 414 401 405 1,265,100
2021/01/12 400 414 399 412 1,347,600
2021/01/08 396 400 394 399 802,400
2021/01/07 400 404 398 398 1,177,700
2021/01/06 382 396 381 395 1,471,700
2021/01/05 375 383 374 382 879,800
2021/01/04 379 379 372 377 640,800

このページの先頭へ