9501 東京電力ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 406.9 | 419.5 | 400.9 | 406.5 | 35,484,100 | 406.50 |
| 2025-04-03 | 392.2 | 416 | 391.4 | 414.9 | 41,110,900 | 414.90 |
| 2025-04-02 | 429.3 | 430.8 | 408.3 | 410.5 | 39,929,900 | 410.50 |
| 2025-04-01 | 431.6 | 442.1 | 431 | 432.3 | 28,070,500 | 432.30 |
| 2025-03-31 | 435.8 | 437.7 | 426.3 | 429.7 | 29,627,300 | 429.70 |
| 2025-03-28 | 453.1 | 459.7 | 446.3 | 447.8 | 24,840,900 | 447.80 |
| 2025-03-27 | 451.6 | 459.6 | 451.3 | 454.5 | 25,973,200 | 454.50 |
| 2025-03-26 | 463 | 464.7 | 452.4 | 455 | 33,268,100 | 455 |
| 2025-03-25 | 450 | 461.5 | 447 | 459.8 | 35,637,200 | 459.80 |
| 2025-03-24 | 462.8 | 463 | 449.6 | 457.3 | 33,186,000 | 457.30 |
| 2025-03-21 | 468 | 473.2 | 461.3 | 463.2 | 48,312,700 | 463.20 |
| 2025-03-19 | 448.5 | 464.7 | 448.5 | 463.1 | 57,965,100 | 463.10 |
| 2025-03-18 | 468.9 | 468.9 | 433.1 | 443.8 | 88,470,700 | 443.80 |
| 2025-03-17 | 442.9 | 473.7 | 437.1 | 459.8 | 110,767,000 | 459.80 |
| 2025-03-14 | 423 | 440.6 | 421.2 | 434.9 | 56,746,700 | 434.90 |
| 2025-03-13 | 409.9 | 421.5 | 408 | 420.9 | 32,363,300 | 420.90 |
| 2025-03-12 | 407.2 | 413.5 | 405.1 | 411.7 | 31,220,000 | 411.70 |
| 2025-03-11 | 422.5 | 427.8 | 407.8 | 414.2 | 48,941,400 | 414.20 |
| 2025-03-10 | 410 | 423.5 | 407 | 420.4 | 48,977,100 | 420.40 |
| 2025-03-07 | 404.4 | 408.1 | 399.1 | 405 | 29,905,200 | 405 |
| 2025-03-06 | 407.6 | 410.7 | 401.4 | 401.8 | 33,919,500 | 401.80 |
| 2025-03-05 | 407 | 411.7 | 397.1 | 406.6 | 42,467,600 | 406.60 |
| 2025-03-04 | 398.1 | 410 | 395.6 | 401 | 42,409,300 | 401 |
| 2025-03-03 | 395 | 405 | 390.2 | 402.8 | 53,419,300 | 402.80 |
| 2025-02-28 | 371.1 | 385.5 | 371.1 | 383 | 127,586,300 | 383 |
| 2025-02-27 | 376.7 | 386.4 | 371.1 | 374.8 | 60,551,700 | 374.80 |
| 2025-02-26 | 392.8 | 397.9 | 389 | 393.2 | 38,954,800 | 393.20 |
| 2025-02-25 | 396.4 | 402.3 | 391.1 | 398.6 | 34,238,500 | 398.60 |
| 2025-02-21 | 390 | 399.9 | 388.7 | 396.3 | 29,608,700 | 396.30 |
| 2025-02-20 | 392 | 395.5 | 388.5 | 392 | 24,108,500 | 392 |
| 2025-02-19 | 405.1 | 412.9 | 392 | 393.7 | 42,274,400 | 393.70 |
| 2025-02-18 | 398.7 | 403.7 | 393.7 | 402.1 | 22,493,200 | 402.10 |
| 2025-02-17 | 394.8 | 401.8 | 392.4 | 397.7 | 23,623,500 | 397.70 |
| 2025-02-14 | 392.1 | 396.7 | 390.1 | 393 | 22,297,300 | 393 |
| 2025-02-13 | 394.2 | 398.5 | 392 | 395.2 | 21,129,200 | 395.20 |
| 2025-02-12 | 399.1 | 400.5 | 388.2 | 391.7 | 40,249,200 | 391.70 |
| 2025-02-10 | 403.6 | 407.3 | 399.1 | 401.1 | 19,194,400 | 401.10 |
| 2025-02-07 | 410 | 410.4 | 400 | 400 | 21,523,100 | 400 |
| 2025-02-06 | 405 | 413.2 | 404.8 | 412 | 27,806,000 | 412 |
| 2025-02-05 | 401.5 | 403.9 | 396.7 | 400.6 | 19,548,200 | 400.60 |
| 2025-02-04 | 402 | 405 | 394.3 | 402.5 | 27,553,200 | 402.50 |
| 2025-02-03 | 404.8 | 408.3 | 393.5 | 398.6 | 44,700,700 | 398.60 |
| 2025-01-31 | 425.2 | 426 | 408.8 | 409.1 | 45,695,300 | 409.10 |
| 2025-01-30 | 414 | 424.6 | 413.1 | 424.6 | 19,062,200 | 424.60 |
| 2025-01-29 | 418.1 | 421 | 413.6 | 420.4 | 18,063,500 | 420.40 |
| 2025-01-28 | 420 | 422.7 | 414.4 | 417.6 | 23,053,300 | 417.60 |
| 2025-01-27 | 430.3 | 431.9 | 424 | 426.2 | 17,836,200 | 426.20 |
| 2025-01-24 | 416.8 | 433.9 | 416 | 426.6 | 32,467,200 | 426.60 |
| 2025-01-23 | 422.1 | 422.7 | 406 | 417 | 35,105,500 | 417 |
| 2025-01-22 | 426.2 | 430.3 | 420.7 | 423.5 | 22,845,000 | 423.50 |
| 2025-01-21 | 435.5 | 437.4 | 421.7 | 422.7 | 18,665,400 | 422.70 |
| 2025-01-20 | 424 | 431.4 | 420.5 | 428.2 | 19,949,500 | 428.20 |
| 2025-01-17 | 420 | 426.8 | 418.1 | 421.8 | 23,887,700 | 421.80 |
| 2025-01-16 | 427.1 | 429.4 | 418.5 | 421.9 | 23,529,400 | 421.90 |
| 2025-01-15 | 424.8 | 426.3 | 417 | 424.3 | 26,895,200 | 424.30 |
| 2025-01-14 | 431.5 | 436.6 | 419.8 | 422.4 | 32,152,800 | 422.40 |
| 2025-01-10 | 441 | 441.8 | 432 | 434.8 | 32,392,300 | 434.80 |
| 2025-01-09 | 458 | 458 | 442.4 | 442.4 | 27,893,900 | 442.40 |
| 2025-01-08 | 463.4 | 469.6 | 457.6 | 458.4 | 22,330,600 | 458.40 |
| 2025-01-07 | 471.3 | 472 | 463 | 465.4 | 23,665,800 | 465.40 |
| 2025-01-06 | 480 | 481.5 | 467.5 | 472.7 | 21,328,800 | 472.70 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株