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 |
---|---|---|---|---|---|
2023/12/29 | 621 | 628 | 620 | 625 | 959,900 |
2023/12/28 | 620 | 624 | 616 | 621 | 696,800 |
2023/12/27 | 608 | 623 | 606 | 621 | 1,073,100 |
2023/12/26 | 612 | 614 | 605 | 607 | 776,000 |
2023/12/25 | 617 | 618 | 607 | 609 | 713,800 |
2023/12/22 | 604 | 612 | 603 | 610 | 961,200 |
2023/12/21 | 612 | 616 | 601 | 603 | 1,335,300 |
2023/12/20 | 618 | 624 | 612 | 612 | 1,335,300 |
2023/12/19 | 626 | 630 | 616 | 622 | 965,500 |
2023/12/18 | 637 | 639 | 618 | 628 | 1,456,800 |
2023/12/15 | 646 | 650 | 635 | 646 | 1,411,800 |
2023/12/14 | 676 | 681 | 646 | 649 | 1,676,800 |
2023/12/13 | 662 | 670 | 656 | 662 | 1,261,700 |
2023/12/12 | 673 | 673 | 656 | 660 | 1,145,500 |
2023/12/11 | 651 | 670 | 646 | 670 | 1,786,100 |
2023/12/08 | 650 | 660 | 638 | 646 | 1,962,900 |
2023/12/07 | 650 | 665 | 649 | 659 | 1,464,500 |
2023/12/06 | 631 | 650 | 630 | 649 | 1,246,500 |
2023/12/05 | 629 | 634 | 622 | 628 | 835,700 |
2023/12/04 | 640 | 640 | 627 | 632 | 941,900 |
2023/12/01 | 634 | 643 | 632 | 638 | 947,900 |
2023/11/30 | 627 | 631 | 622 | 626 | 1,011,100 |
2023/11/29 | 630 | 638 | 624 | 632 | 1,006,700 |
2023/11/28 | 621 | 622 | 616 | 620 | 604,500 |
2023/11/27 | 627 | 629 | 616 | 621 | 771,800 |
2023/11/24 | 637 | 637 | 623 | 624 | 788,100 |
2023/11/22 | 625 | 637 | 623 | 629 | 907,900 |
2023/11/21 | 630 | 634 | 623 | 625 | 1,160,300 |
2023/11/20 | 647 | 651 | 632 | 635 | 978,900 |
2023/11/17 | 635 | 647 | 635 | 647 | 710,500 |
2023/11/16 | 633 | 638 | 627 | 632 | 682,400 |
2023/11/15 | 644 | 650 | 632 | 632 | 752,900 |
2023/11/14 | 641 | 641 | 632 | 639 | 684,100 |
2023/11/13 | 636 | 640 | 631 | 637 | 630,600 |
2023/11/10 | 625 | 636 | 623 | 634 | 829,700 |
2023/11/09 | 615 | 634 | 608 | 632 | 1,896,600 |
2023/11/08 | 658 | 663 | 620 | 622 | 2,396,100 |
2023/11/07 | 690 | 693 | 654 | 654 | 1,884,400 |
2023/11/06 | 691 | 701 | 687 | 693 | 1,907,700 |
2023/11/02 | 662 | 685 | 658 | 685 | 2,292,900 |
2023/11/01 | 640 | 666 | 638 | 656 | 1,918,100 |
2023/10/31 | 637 | 638 | 619 | 633 | 1,415,000 |
2023/10/30 | 630 | 645 | 625 | 636 | 1,744,500 |
2023/10/27 | 625 | 632 | 613 | 629 | 4,158,600 |
2023/10/26 | 644 | 654 | 632 | 648 | 2,580,400 |
2023/10/25 | 641 | 651 | 635 | 641 | 1,447,200 |
2023/10/24 | 640 | 641 | 612 | 630 | 2,138,700 |
2023/10/23 | 636 | 649 | 632 | 641 | 1,077,000 |
2023/10/20 | 630 | 643 | 627 | 634 | 995,800 |
2023/10/19 | 626 | 634 | 625 | 633 | 809,100 |
2023/10/18 | 634 | 634 | 620 | 632 | 807,100 |
2023/10/17 | 632 | 642 | 628 | 631 | 703,400 |
2023/10/16 | 628 | 637 | 622 | 625 | 771,500 |
2023/10/13 | 633 | 636 | 628 | 632 | 843,200 |
2023/10/12 | 638 | 644 | 634 | 636 | 772,700 |
2023/10/11 | 634 | 637 | 626 | 630 | 1,003,400 |
2023/10/10 | 626 | 631 | 620 | 628 | 1,390,400 |
2023/10/06 | 615 | 628 | 615 | 622 | 927,800 |
2023/10/05 | 601 | 616 | 599 | 613 | 1,509,500 |
2023/10/04 | 600 | 610 | 591 | 591 | 2,634,200 |
2023/10/03 | 633 | 637 | 618 | 618 | 2,012,000 |
2023/10/02 | 662 | 667 | 646 | 647 | 1,545,800 |
2023/09/29 | 680 | 680 | 648 | 652 | 1,693,800 |
2023/09/28 | 675 | 689 | 673 | 680 | 1,159,500 |
2023/09/27 | 686 | 688 | 672 | 687 | 1,261,100 |
2023/09/26 | 689 | 698 | 680 | 689 | 1,209,100 |
2023/09/25 | 700 | 703 | 684 | 693 | 2,128,800 |
2023/09/22 | 691 | 695 | 678 | 690 | 1,308,000 |
2023/09/21 | 685 | 698 | 682 | 694 | 1,436,700 |
2023/09/20 | 725 | 727 | 688 | 690 | 2,057,500 |
2023/09/19 | 724 | 729 | 712 | 723 | 1,334,200 |
2023/09/15 | 710 | 732 | 710 | 726 | 1,985,600 |
2023/09/14 | 693 | 704 | 691 | 703 | 1,636,400 |
2023/09/13 | 684 | 691 | 676 | 689 | 1,292,100 |
2023/09/12 | 660 | 685 | 659 | 683 | 2,086,300 |
2023/09/11 | 659 | 668 | 656 | 658 | 629,800 |
2023/09/08 | 645 | 664 | 645 | 654 | 1,010,000 |
2023/09/07 | 650 | 655 | 646 | 649 | 741,500 |
2023/09/06 | 662 | 664 | 648 | 650 | 1,142,100 |
2023/09/05 | 658 | 663 | 652 | 662 | 1,033,500 |
2023/09/04 | 673 | 673 | 661 | 662 | 1,163,200 |
2023/09/01 | 668 | 679 | 666 | 675 | 863,300 |
2023/08/31 | 661 | 678 | 658 | 671 | 1,037,400 |
2023/08/30 | 667 | 669 | 661 | 664 | 2,517,700 |
2023/08/29 | 655 | 674 | 651 | 669 | 1,622,900 |
2023/08/28 | 647 | 652 | 644 | 650 | 664,100 |
2023/08/25 | 638 | 645 | 636 | 642 | 495,200 |
2023/08/24 | 636 | 649 | 633 | 644 | 803,300 |
2023/08/23 | 630 | 645 | 630 | 643 | 916,300 |
2023/08/22 | 625 | 630 | 618 | 630 | 640,900 |
2023/08/21 | 617 | 628 | 616 | 625 | 715,900 |
2023/08/18 | 622 | 622 | 608 | 611 | 1,258,100 |
2023/08/17 | 637 | 643 | 619 | 628 | 1,125,100 |
2023/08/16 | 620 | 640 | 615 | 638 | 1,339,700 |
2023/08/15 | 618 | 631 | 617 | 629 | 1,455,400 |
2023/08/14 | 615 | 622 | 607 | 614 | 947,400 |
2023/08/10 | 619 | 621 | 607 | 613 | 1,615,400 |
2023/08/09 | 619 | 623 | 614 | 619 | 921,200 |
2023/08/08 | 616 | 624 | 614 | 616 | 2,013,200 |
2023/08/07 | 629 | 631 | 606 | 609 | 2,869,600 |
2023/08/04 | 638 | 640 | 630 | 637 | 1,056,400 |
2023/08/03 | 650 | 656 | 639 | 641 | 1,582,800 |
2023/08/02 | 677 | 678 | 653 | 656 | 2,278,100 |
2023/08/01 | 673 | 688 | 666 | 687 | 3,553,900 |
2023/07/31 | 630 | 666 | 606 | 664 | 5,882,300 |
2023/07/28 | 586 | 588 | 568 | 584 | 1,921,900 |
2023/07/27 | 575 | 595 | 573 | 593 | 1,574,400 |
2023/07/26 | 571 | 582 | 568 | 575 | 995,000 |
2023/07/25 | 573 | 576 | 569 | 574 | 716,600 |
2023/07/24 | 569 | 574 | 566 | 573 | 646,900 |
2023/07/21 | 559 | 568 | 556 | 565 | 751,100 |
2023/07/20 | 555 | 558 | 552 | 554 | 578,300 |
2023/07/19 | 550 | 554 | 544 | 554 | 673,000 |
2023/07/18 | 535 | 550 | 532 | 549 | 865,500 |
2023/07/14 | 552 | 553 | 540 | 541 | 905,900 |
2023/07/13 | 553 | 555 | 546 | 553 | 684,300 |
2023/07/12 | 563 | 564 | 551 | 551 | 874,900 |
2023/07/11 | 573 | 574 | 560 | 562 | 1,087,500 |
2023/07/10 | 582 | 582 | 574 | 575 | 795,000 |
2023/07/07 | 586 | 590 | 577 | 583 | 784,800 |
2023/07/06 | 595 | 595 | 583 | 586 | 1,050,200 |
2023/07/05 | 588 | 596 | 587 | 595 | 841,300 |
2023/07/04 | 598 | 598 | 588 | 588 | 923,400 |
2023/07/03 | 592 | 600 | 592 | 598 | 815,000 |
2023/06/30 | 595 | 599 | 587 | 592 | 930,500 |
2023/06/29 | 598 | 600 | 593 | 598 | 537,500 |
2023/06/28 | 594 | 607 | 592 | 603 | 604,000 |
2023/06/27 | 596 | 601 | 592 | 594 | 596,000 |
2023/06/26 | 607 | 607 | 590 | 595 | 835,100 |
2023/06/23 | 593 | 610 | 593 | 609 | 1,463,600 |
2023/06/22 | 598 | 607 | 593 | 594 | 947,200 |
2023/06/21 | 594 | 605 | 589 | 593 | 1,091,100 |
2023/06/20 | 609 | 609 | 596 | 600 | 979,100 |
2023/06/19 | 616 | 619 | 605 | 609 | 1,022,500 |
2023/06/16 | 606 | 613 | 603 | 608 | 1,564,900 |
2023/06/15 | 619 | 621 | 601 | 604 | 1,613,100 |
2023/06/14 | 638 | 640 | 621 | 624 | 1,006,600 |
2023/06/13 | 629 | 641 | 628 | 634 | 1,730,800 |
2023/06/12 | 624 | 633 | 610 | 630 | 1,614,600 |
2023/06/09 | 600 | 618 | 599 | 617 | 1,565,300 |
2023/06/08 | 589 | 613 | 589 | 597 | 1,837,600 |
2023/06/07 | 583 | 595 | 580 | 584 | 1,215,200 |
2023/06/06 | 572 | 585 | 571 | 585 | 958,900 |
2023/06/05 | 588 | 590 | 574 | 575 | 950,500 |
2023/06/02 | 575 | 581 | 574 | 579 | 624,200 |
2023/06/01 | 571 | 576 | 564 | 575 | 839,000 |
2023/05/31 | 575 | 588 | 571 | 572 | 2,198,900 |
2023/05/30 | 565 | 574 | 564 | 571 | 562,200 |
2023/05/29 | 569 | 577 | 563 | 571 | 678,100 |
2023/05/26 | 583 | 584 | 568 | 569 | 945,700 |
2023/05/25 | 568 | 583 | 566 | 582 | 1,112,000 |
2023/05/24 | 553 | 581 | 551 | 572 | 1,693,800 |
2023/05/23 | 544 | 545 | 538 | 543 | 631,900 |
2023/05/22 | 540 | 546 | 538 | 543 | 461,500 |
2023/05/19 | 537 | 542 | 531 | 536 | 578,900 |
2023/05/18 | 558 | 558 | 539 | 539 | 1,085,800 |
2023/05/17 | 551 | 563 | 550 | 556 | 903,200 |
2023/05/16 | 546 | 555 | 538 | 551 | 1,261,400 |
2023/05/15 | 538 | 543 | 533 | 543 | 673,000 |
2023/05/12 | 523 | 532 | 523 | 531 | 466,800 |
2023/05/11 | 529 | 533 | 521 | 524 | 664,500 |
2023/05/10 | 534 | 536 | 526 | 529 | 484,200 |
2023/05/09 | 519 | 533 | 518 | 531 | 1,005,100 |
2023/05/08 | 522 | 525 | 517 | 519 | 919,300 |
2023/05/02 | 514 | 524 | 508 | 513 | 1,550,900 |
2023/05/01 | 518 | 528 | 514 | 515 | 2,110,900 |
2023/04/28 | 517 | 520 | 510 | 512 | 1,492,600 |
2023/04/27 | 512 | 512 | 502 | 507 | 752,200 |
2023/04/26 | 510 | 514 | 507 | 512 | 561,200 |
2023/04/25 | 516 | 520 | 511 | 512 | 566,100 |
2023/04/24 | 517 | 520 | 510 | 510 | 445,300 |
2023/04/21 | 510 | 518 | 507 | 518 | 769,900 |
2023/04/20 | 505 | 511 | 505 | 509 | 482,900 |
2023/04/19 | 510 | 510 | 506 | 510 | 557,300 |
2023/04/18 | 505 | 510 | 505 | 508 | 483,000 |
2023/04/17 | 509 | 509 | 500 | 504 | 553,100 |
2023/04/14 | 504 | 510 | 503 | 508 | 422,800 |
2023/04/13 | 507 | 508 | 502 | 503 | 446,600 |
2023/04/12 | 507 | 510 | 505 | 507 | 380,900 |
2023/04/11 | 507 | 508 | 503 | 507 | 694,400 |
2023/04/10 | 497 | 506 | 497 | 505 | 588,900 |
2023/04/07 | 501 | 501 | 491 | 491 | 584,400 |
2023/04/06 | 493 | 508 | 492 | 500 | 1,063,900 |
2023/04/05 | 500 | 500 | 491 | 491 | 526,600 |
2023/04/04 | 492 | 506 | 491 | 501 | 1,074,500 |
2023/04/03 | 490 | 494 | 489 | 494 | 536,300 |
2023/03/31 | 492 | 494 | 483 | 486 | 649,300 |
2023/03/30 | 483 | 491 | 481 | 489 | 729,800 |
2023/03/29 | 480 | 485 | 477 | 484 | 652,800 |
2023/03/28 | 477 | 481 | 471 | 477 | 572,000 |
2023/03/27 | 481 | 482 | 475 | 478 | 481,100 |
2023/03/24 | 467 | 479 | 467 | 477 | 618,800 |
2023/03/23 | 462 | 468 | 461 | 467 | 353,100 |
2023/03/22 | 469 | 471 | 462 | 469 | 662,200 |
2023/03/20 | 472 | 472 | 463 | 466 | 474,500 |
2023/03/17 | 479 | 481 | 471 | 472 | 705,300 |
2023/03/16 | 471 | 478 | 466 | 476 | 588,200 |
2023/03/15 | 480 | 484 | 478 | 479 | 417,100 |
2023/03/14 | 470 | 476 | 464 | 473 | 756,000 |
2023/03/13 | 483 | 484 | 476 | 478 | 519,300 |
2023/03/10 | 485 | 491 | 483 | 490 | 623,800 |
2023/03/09 | 484 | 492 | 482 | 488 | 629,000 |
2023/03/08 | 480 | 484 | 479 | 481 | 370,700 |
2023/03/07 | 478 | 484 | 477 | 481 | 536,700 |
2023/03/06 | 474 | 484 | 472 | 477 | 624,900 |
2023/03/03 | 465 | 471 | 461 | 469 | 719,600 |
2023/03/02 | 473 | 475 | 465 | 466 | 590,900 |
2023/03/01 | 470 | 477 | 469 | 472 | 614,200 |
2023/02/28 | 474 | 475 | 470 | 472 | 659,600 |
2023/02/27 | 483 | 484 | 475 | 479 | 489,100 |
2023/02/24 | 487 | 489 | 485 | 487 | 482,600 |
2023/02/22 | 491 | 492 | 485 | 486 | 735,600 |
2023/02/21 | 486 | 492 | 484 | 491 | 720,700 |
2023/02/20 | 477 | 488 | 476 | 485 | 725,700 |
2023/02/17 | 476 | 480 | 473 | 475 | 306,100 |
2023/02/16 | 471 | 478 | 470 | 476 | 433,800 |
2023/02/15 | 471 | 473 | 468 | 471 | 355,300 |
2023/02/14 | 475 | 476 | 472 | 474 | 200,300 |
2023/02/13 | 477 | 477 | 472 | 473 | 330,200 |
2023/02/10 | 472 | 476 | 471 | 474 | 401,500 |
2023/02/09 | 474 | 476 | 472 | 472 | 352,800 |
2023/02/08 | 481 | 481 | 475 | 477 | 440,200 |
2023/02/07 | 479 | 485 | 476 | 476 | 628,400 |
2023/02/06 | 469 | 475 | 469 | 475 | 812,700 |
2023/02/03 | 475 | 476 | 462 | 463 | 698,100 |
2023/02/02 | 477 | 486 | 476 | 477 | 866,500 |
2023/02/01 | 484 | 488 | 472 | 473 | 1,086,500 |
2023/01/31 | 469 | 485 | 467 | 480 | 1,615,200 |
2023/01/30 | 467 | 469 | 461 | 467 | 804,800 |
2023/01/27 | 460 | 470 | 460 | 468 | 1,679,900 |
2023/01/26 | 460 | 462 | 453 | 455 | 693,900 |
2023/01/25 | 451 | 457 | 449 | 453 | 545,300 |
2023/01/24 | 446 | 453 | 446 | 452 | 674,600 |
2023/01/23 | 445 | 447 | 443 | 444 | 715,000 |
2023/01/20 | 442 | 444 | 440 | 440 | 894,600 |
2023/01/19 | 446 | 449 | 443 | 443 | 306,700 |
2023/01/18 | 447 | 449 | 444 | 447 | 440,600 |
2023/01/17 | 448 | 448 | 442 | 447 | 361,000 |
2023/01/16 | 447 | 453 | 447 | 449 | 440,000 |
2023/01/13 | 445 | 450 | 445 | 447 | 437,000 |
2023/01/12 | 445 | 449 | 442 | 447 | 468,600 |
2023/01/11 | 446 | 455 | 446 | 446 | 427,400 |
2023/01/10 | 454 | 455 | 444 | 445 | 667,500 |
2023/01/06 | 454 | 457 | 447 | 454 | 538,000 |
2023/01/05 | 454 | 460 | 454 | 455 | 468,300 |
2023/01/04 | 466 | 469 | 454 | 454 | 730,300 |