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
2022/12/30 462 467 462 466 552,800
2022/12/29 453 464 453 464 705,000
2022/12/28 450 459 449 457 688,700
2022/12/27 450 453 446 452 493,400
2022/12/26 450 452 443 448 681,700
2022/12/23 447 458 446 448 1,318,100
2022/12/22 441 444 439 444 617,500
2022/12/21 439 442 436 440 643,400
2022/12/20 442 445 432 439 1,099,400
2022/12/19 439 444 439 442 468,400
2022/12/16 443 447 439 442 887,000
2022/12/15 444 449 441 448 472,600
2022/12/14 441 447 440 444 495,100
2022/12/13 445 445 440 443 500,700
2022/12/12 447 449 440 441 702,200
2022/12/09 438 447 438 444 719,200
2022/12/08 440 440 435 438 634,700
2022/12/07 438 445 438 440 550,500
2022/12/06 437 442 437 442 590,300
2022/12/05 444 444 436 439 742,700
2022/12/02 443 446 437 445 864,900
2022/12/01 453 454 446 447 776,400
2022/11/30 461 463 452 454 748,200
2022/11/29 467 469 459 460 671,500
2022/11/28 469 471 465 469 748,400
2022/11/25 465 476 465 470 1,138,200
2022/11/24 456 464 455 461 792,300
2022/11/22 449 460 448 454 967,900
2022/11/21 445 447 443 446 487,700
2022/11/18 444 446 440 443 369,500
2022/11/17 438 444 438 442 529,900
2022/11/16 435 439 432 438 521,000
2022/11/15 438 441 435 435 456,000
2022/11/14 441 443 437 437 961,500
2022/11/11 449 450 442 445 927,400
2022/11/10 442 445 438 444 707,200
2022/11/09 444 448 440 444 869,400
2022/11/08 434 444 433 440 776,700
2022/11/07 442 444 439 440 563,200
2022/11/04 444 448 442 443 851,200
2022/11/02 452 452 445 446 1,094,700
2022/11/01 454 454 445 452 1,058,300
2022/10/31 446 456 446 453 1,064,400
2022/10/28 438 449 437 444 1,392,000
2022/10/27 435 452 432 441 2,020,100
2022/10/26 435 438 434 434 830,600
2022/10/25 433 438 433 434 741,500
2022/10/24 438 439 433 433 647,500
2022/10/21 430 437 428 434 809,200
2022/10/20 435 437 432 435 733,500
2022/10/19 429 439 426 435 1,057,400
2022/10/18 425 428 423 425 606,500
2022/10/17 420 427 416 424 1,052,700
2022/10/14 423 427 415 421 1,628,600
2022/10/13 421 422 410 415 1,546,600
2022/10/12 434 436 423 426 1,322,600
2022/10/11 435 440 434 437 952,500
2022/10/07 442 444 438 442 1,506,100
2022/10/06 452 457 448 450 1,514,200
2022/10/05 457 458 449 452 1,389,000
2022/10/04 450 470 448 450 2,594,100
2022/10/03 455 455 435 444 2,855,700
2022/09/30 458 469 452 453 1,752,800
2022/09/29 456 464 452 456 1,635,200
2022/09/28 458 465 451 461 1,488,600
2022/09/27 456 466 452 465 1,877,800
2022/09/26 470 472 452 456 3,857,100
2022/09/22 505 510 503 508 611,900
2022/09/21 504 508 496 505 1,382,400
2022/09/20 513 515 510 512 670,600
2022/09/16 506 509 503 508 595,700
2022/09/15 503 508 502 507 623,800
2022/09/14 505 508 501 502 743,400
2022/09/13 513 515 510 510 548,600
2022/09/12 511 513 507 510 579,900
2022/09/09 503 515 503 515 752,700
2022/09/08 506 509 502 506 746,100
2022/09/07 500 504 498 502 667,800
2022/09/06 506 508 503 506 539,600
2022/09/05 503 506 499 503 525,100
2022/09/02 509 509 503 503 639,100
2022/09/01 509 511 505 509 603,400
2022/08/31 511 513 509 511 885,600
2022/08/30 520 521 516 518 468,100
2022/08/29 512 518 510 516 798,000
2022/08/26 524 524 517 517 670,700
2022/08/25 538 538 527 529 715,800
2022/08/24 527 538 523 534 950,000
2022/08/23 525 526 520 523 459,100
2022/08/22 519 526 517 525 640,100
2022/08/19 522 522 514 520 335,900
2022/08/18 517 526 517 521 560,200
2022/08/17 519 522 514 520 545,900
2022/08/16 517 517 511 516 313,500
2022/08/15 517 517 514 514 335,600
2022/08/12 520 524 513 513 710,700
2022/08/10 512 520 510 515 764,600
2022/08/09 515 516 508 510 504,400
2022/08/08 511 515 509 513 535,000
2022/08/05 507 511 505 510 744,100
2022/08/04 526 526 511 511 772,100
2022/08/03 523 527 518 525 941,300
2022/08/02 536 543 529 529 1,074,900
2022/08/01 524 546 517 540 2,793,200
2022/07/29 515 516 506 511 1,138,300
2022/07/28 508 520 506 520 1,263,700
2022/07/27 515 516 506 506 588,600
2022/07/26 515 518 507 509 758,300
2022/07/25 508 517 507 507 630,400
2022/07/22 509 509 501 507 902,700
2022/07/21 507 512 506 509 520,700
2022/07/20 514 516 511 516 760,000
2022/07/19 525 525 510 512 739,200
2022/07/15 527 537 520 525 1,481,800
2022/07/14 520 521 509 514 644,100
2022/07/13 516 520 514 520 689,500
2022/07/12 520 523 514 514 1,171,000
2022/07/11 517 519 514 518 885,100
2022/07/08 506 515 505 512 892,600
2022/07/07 507 513 504 507 732,300
2022/07/06 502 508 498 503 1,160,600
2022/07/05 511 514 506 509 982,200
2022/07/04 497 513 497 513 1,598,000
2022/07/01 496 501 489 494 1,142,900
2022/06/30 503 503 492 495 854,000
2022/06/29 491 503 489 499 1,606,400
2022/06/28 479 492 475 491 1,117,400
2022/06/27 476 480 471 475 874,700
2022/06/24 475 478 472 474 730,300
2022/06/23 470 475 469 474 579,800
2022/06/22 471 474 467 470 563,200
2022/06/21 461 471 461 469 723,400
2022/06/20 469 469 461 463 654,200
2022/06/17 464 468 461 467 759,600
2022/06/16 461 473 461 469 893,000
2022/06/15 471 474 457 459 1,644,000
2022/06/14 479 481 470 472 729,700
2022/06/13 472 482 472 478 648,400
2022/06/10 482 482 474 476 1,378,600
2022/06/09 485 487 479 480 1,106,300
2022/06/08 482 486 478 485 1,074,300
2022/06/07 485 487 481 484 950,300
2022/06/06 490 492 483 484 1,011,000
2022/06/03 498 500 491 493 543,800
2022/06/02 489 501 485 496 900,600
2022/06/01 485 489 480 488 1,864,600
2022/05/31 495 501 492 492 984,600
2022/05/30 497 503 487 499 1,433,900
2022/05/27 515 515 499 502 788,500
2022/05/26 504 513 502 511 706,600
2022/05/25 495 511 495 508 1,077,600
2022/05/24 491 497 487 492 589,700
2022/05/23 494 494 489 492 438,400
2022/05/20 493 493 488 488 907,300
2022/05/19 490 496 488 496 843,700
2022/05/18 495 500 491 497 602,900
2022/05/17 498 503 495 495 747,200
2022/05/16 500 503 495 499 955,400
2022/05/13 514 514 499 507 859,400
2022/05/12 511 517 509 513 694,600
2022/05/11 515 517 507 513 941,900
2022/05/10 510 523 508 515 1,226,500
2022/05/09 513 525 508 520 1,281,800
2022/05/06 488 517 487 513 1,592,900
2022/05/02 490 491 476 486 1,196,400
2022/04/28 476 483 463 483 1,592,900
2022/04/27 488 494 484 487 909,200
2022/04/26 487 492 486 491 500,500
2022/04/25 488 493 488 490 406,800
2022/04/22 496 497 490 495 485,000
2022/04/21 509 511 497 498 507,900
2022/04/20 500 507 498 505 665,300
2022/04/19 497 500 494 498 477,300
2022/04/18 495 497 488 491 434,000
2022/04/15 501 501 493 495 379,500
2022/04/14 487 500 487 498 726,200
2022/04/13 491 494 482 488 610,100
2022/04/12 490 498 483 485 1,027,600
2022/04/11 480 490 479 489 958,800
2022/04/08 477 477 471 473 544,400
2022/04/07 482 483 475 479 694,500
2022/04/06 486 487 480 480 411,200
2022/04/05 491 492 481 484 1,045,200
2022/04/04 481 492 479 489 766,900
2022/04/01 480 486 475 486 797,100
2022/03/31 493 496 484 484 740,800
2022/03/30 505 505 491 497 891,400
2022/03/29 509 513 505 507 1,122,500
2022/03/28 511 512 504 508 573,700
2022/03/25 510 511 505 507 760,100
2022/03/24 511 514 502 509 961,400
2022/03/23 507 519 502 517 1,185,000
2022/03/22 494 506 492 504 1,069,500
2022/03/18 486 495 484 488 2,254,400
2022/03/17 484 490 482 488 726,300
2022/03/16 475 487 474 485 972,200
2022/03/15 466 475 465 474 794,500
2022/03/14 465 467 452 463 1,034,000
2022/03/11 466 474 462 466 939,600
2022/03/10 468 474 460 472 1,575,700
2022/03/09 505 505 460 462 3,285,900
2022/03/08 516 519 508 511 919,700
2022/03/07 525 528 516 522 871,400
2022/03/04 521 529 519 527 1,634,900
2022/03/03 515 525 514 521 1,078,100
2022/03/02 509 514 506 513 1,158,600
2022/03/01 508 510 504 507 698,200
2022/02/28 503 505 500 504 817,100
2022/02/25 508 508 497 498 856,100
2022/02/24 512 512 505 510 739,900
2022/02/22 504 509 502 509 660,300
2022/02/21 507 510 504 506 341,000
2022/02/18 503 510 503 507 651,200
2022/02/17 509 510 503 503 421,700
2022/02/16 502 509 502 507 389,700
2022/02/15 506 512 503 507 671,200
2022/02/14 506 508 499 506 703,400
2022/02/10 513 515 510 511 403,600
2022/02/09 506 515 505 513 657,200
2022/02/08 506 510 503 509 466,500
2022/02/07 501 505 501 503 451,200
2022/02/04 502 507 502 505 459,000
2022/02/03 507 511 499 502 644,100
2022/02/02 502 509 502 504 555,000
2022/02/01 494 508 488 506 1,319,600
2022/01/31 506 508 498 499 988,000
2022/01/28 505 508 498 506 974,900
2022/01/27 503 505 492 497 954,900
2022/01/26 508 508 497 499 698,000
2022/01/25 497 504 490 504 1,295,500
2022/01/24 501 507 501 504 753,100
2022/01/21 500 508 496 508 501,900
2022/01/20 502 509 499 503 595,500
2022/01/19 510 512 504 508 650,900
2022/01/18 519 520 510 510 467,700
2022/01/17 517 521 515 516 328,000
2022/01/14 515 518 509 517 543,200
2022/01/13 515 516 510 512 444,800
2022/01/12 516 518 512 514 317,100
2022/01/11 514 516 508 516 599,300
2022/01/07 508 514 508 510 534,700
2022/01/06 512 519 508 513 521,400
2022/01/05 520 522 512 519 501,000
2022/01/04 514 518 509 515 572,500

このページの先頭へ