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
2026/06/26 935 935 914 920 1,499,200
2026/06/25 919 936 915 929 2,724,600
2026/06/24 901 911 900 907 1,445,300
2026/06/23 920 921 900 900 2,066,500
2026/06/22 927 927 909 920 2,140,400
2026/06/19 925 936 917 919 2,313,700
2026/06/18 933 940 922 923 1,637,300
2026/06/17 930 942 918 935 1,940,000
2026/06/16 942 944 919 922 2,953,900
2026/06/15 948 962 945 950 2,496,600
2026/06/12 930 934 922 929 1,877,300
2026/06/11 920 927 905 923 2,360,800
2026/06/10 937 939 916 924 1,815,600
2026/06/09 921 927 913 924 1,825,600
2026/06/08 917 931 912 922 2,331,400
2026/06/05 916 941 913 926 2,113,300
2026/06/04 930 933 909 913 1,996,100
2026/06/03 912 938 910 930 2,828,700
2026/06/02 893 914 887 910 3,382,900
2026/06/01 924 926 892 905 4,175,200
2026/05/29 900 941 898 933 3,796,800
2026/05/28 935 935 897 910 3,628,800
2026/05/27 934 945 930 936 2,349,000
2026/05/26 915 937 911 931 2,498,500
2026/05/25 939 941 911 915 3,445,600
2026/05/22 955 956 929 929 2,459,900
2026/05/21 937 957 935 948 2,146,500
2026/05/20 953 956 923 927 3,285,500
2026/05/19 946 959 941 954 2,929,200
2026/05/18 980 984 941 941 4,138,800
2026/05/15 993 1,006 974 981 3,905,400
2026/05/14 998 1,007 993 999 2,252,500
2026/05/13 1,006 1,015 997 999 2,040,200
2026/05/12 1,013 1,024 1,003 1,010 1,446,000
2026/05/11 997 1,015 993 1,008 2,883,500
2026/05/08 1,031 1,039 996 998 3,150,100
2026/05/07 1,009 1,027 998 1,018 3,126,500
2026/05/01 1,019 1,019 992 1,000 3,562,200
2026/04/30 991 1,032 980 1,011 5,649,200
2026/04/28 1,009 1,037 1,009 1,037 3,216,500
2026/04/27 1,008 1,024 997 1,008 3,409,400
2026/04/24 1,006 1,018 992 993 2,916,100
2026/04/23 1,012 1,015 992 998 3,778,500
2026/04/22 1,016 1,022 1,007 1,012 2,441,300
2026/04/21 1,030 1,035 1,011 1,016 2,402,900
2026/04/20 1,042 1,046 1,029 1,030 2,619,800
2026/04/17 1,058 1,058 1,042 1,042 2,335,300
2026/04/16 1,048 1,065 1,045 1,064 2,065,800
2026/04/15 1,048 1,054 1,036 1,045 2,040,200
2026/04/14 1,050 1,052 1,038 1,040 2,566,900
2026/04/13 1,071 1,077 1,040 1,045 2,605,900
2026/04/10 1,111 1,114 1,068 1,070 2,209,400
2026/04/09 1,103 1,114 1,084 1,089 1,932,200
2026/04/08 1,116 1,118 1,098 1,100 2,666,900
2026/04/07 1,084 1,105 1,071 1,076 1,724,000
2026/04/06 1,104 1,105 1,066 1,079 2,233,700
2026/04/03 1,105 1,118 1,086 1,095 3,505,500
2026/03/27 1,090 1,106 1,081 1,106 3,160,800
2026/03/26 1,098 1,115 1,066 1,080 2,903,200
2026/03/25 1,075 1,097 1,064 1,091 3,518,600
2026/03/24 1,057 1,063 1,034 1,050 2,168,700
2026/03/23 1,036 1,045 1,016 1,029 3,211,300
2026/03/19 1,088 1,093 1,052 1,058 3,948,000
2026/03/18 1,056 1,104 1,055 1,102 3,423,700
2026/03/17 1,063 1,073 1,045 1,048 1,577,100
2026/03/16 1,070 1,072 1,047 1,057 2,154,800
2026/03/13 1,079 1,098 1,050 1,058 3,852,400
2026/03/12 1,052 1,065 1,038 1,065 3,424,800
2026/03/11 1,065 1,085 1,059 1,064 3,548,200
2026/03/10 1,035 1,052 1,016 1,043 4,218,900
2026/03/09 1,004 1,025 982 1,005 9,827,500
2026/03/06 1,050 1,062 1,034 1,060 3,520,400
2026/03/05 1,105 1,105 1,046 1,051 5,551,700
2026/03/04 1,097 1,109 1,049 1,068 6,629,700
2026/03/03 1,158 1,165 1,121 1,127 4,039,200
2026/03/02 1,173 1,188 1,155 1,170 4,574,200
2026/02/27 1,202 1,235 1,197 1,231 3,180,400
2026/02/26 1,201 1,242 1,199 1,212 4,205,600
2026/02/25 1,185 1,198 1,157 1,193 3,827,100
2026/02/24 1,200 1,205 1,170 1,187 3,758,400
2026/02/20 1,219 1,224 1,154 1,191 6,907,300
2026/02/19 1,261 1,281 1,230 1,249 5,092,000
2026/02/18 1,180 1,241 1,173 1,241 6,046,200
2026/02/17 1,168 1,218 1,164 1,186 6,313,400
2026/02/16 1,120 1,175 1,114 1,155 8,747,600
2026/02/13 1,068 1,110 1,047 1,090 10,196,200
2026/02/12 1,093 1,105 1,089 1,092 5,135,500
2026/02/10 1,095 1,095 1,064 1,090 4,830,600
2026/02/09 1,134 1,134 1,073 1,082 6,057,400
2026/02/06 1,070 1,118 1,057 1,115 3,974,500
2026/02/05 1,052 1,079 1,048 1,074 3,120,200
2026/02/04 1,020 1,052 1,017 1,047 3,584,200
2026/02/03 1,000 1,011 995 1,010 3,937,500
2026/02/02 1,050 1,050 999 1,001 7,138,100
2026/01/30 1,036 1,068 1,033 1,049 4,145,900
2026/01/29 1,027 1,040 1,014 1,034 3,363,500
2026/01/28 1,064 1,066 1,037 1,038 3,055,700
2026/01/27 1,087 1,088 1,058 1,058 2,829,700
2026/01/26 1,102 1,108 1,085 1,088 2,920,400
2026/01/23 1,144 1,146 1,107 1,109 3,834,200
2026/01/22 1,160 1,161 1,142 1,151 2,389,800
2026/01/21 1,129 1,155 1,125 1,155 2,819,300
2026/01/20 1,176 1,177 1,133 1,150 2,879,800
2026/01/19 1,163 1,188 1,160 1,178 2,440,600
2026/01/16 1,173 1,174 1,148 1,164 2,357,300
2026/01/15 1,157 1,174 1,144 1,165 2,619,200
2026/01/14 1,143 1,162 1,139 1,159 3,555,100
2026/01/13 1,130 1,142 1,118 1,142 3,828,200
2026/01/09 1,132 1,140 1,105 1,109 3,114,400
2026/01/08 1,085 1,138 1,084 1,130 4,664,800
2026/01/07 1,092 1,094 1,074 1,090 3,533,200
2026/01/06 1,098 1,122 1,089 1,100 4,474,700
2026/01/05 1,065 1,114 1,064 1,100 5,433,500

このページの先頭へ