9501 東京電力ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,021.5 | 1,025.5 | 992.6 | 1,011 | 57,626,700 | 1,011 |
| 2024-04-23 | 1,036 | 1,064.5 | 1,015 | 1,017 | 57,761,900 | 1,017 |
| 2024-04-22 | 1,023.5 | 1,059.5 | 1,019 | 1,032.5 | 56,444,100 | 1,032.50 |
| 2024-04-19 | 1,007 | 1,023.5 | 986.2 | 1,014.5 | 69,387,200 | 1,014.50 |
| 2024-04-18 | 1,000 | 1,029 | 996.3 | 1,017 | 62,060,500 | 1,017 |
| 2024-04-17 | 1,061 | 1,074 | 1,003.5 | 1,009.5 | 102,325,400 | 1,009.50 |
| 2024-04-16 | 1,098.5 | 1,099 | 1,047 | 1,052.5 | 100,738,300 | 1,052.50 |
| 2024-04-15 | 1,035.5 | 1,114.5 | 1,030.5 | 1,107.5 | 123,691,200 | 1,107.50 |
| 2024-04-12 | 1,078 | 1,085 | 1,029 | 1,046.5 | 80,594,600 | 1,046.50 |
| 2024-04-11 | 1,064 | 1,083.5 | 1,028.5 | 1,072.5 | 125,823,600 | 1,072.50 |
| 2024-04-10 | 1,028 | 1,099 | 1,015 | 1,077 | 147,717,200 | 1,077 |
| 2024-04-09 | 1,004 | 1,053.5 | 999.1 | 1,040 | 143,042,700 | 1,040 |
| 2024-04-08 | 970.5 | 1,002.5 | 955 | 991 | 143,118,300 | 991 |
| 2024-04-05 | 988 | 1,010 | 907.2 | 953.5 | 230,108,200 | 953.50 |
| 2024-04-04 | 926 | 1,031 | 926 | 1,012.5 | 206,505,300 | 1,012.50 |
| 2024-04-03 | 899.5 | 935.5 | 894.2 | 925.3 | 90,393,600 | 925.30 |
| 2024-04-02 | 900 | 918.9 | 892.8 | 905.6 | 76,583,400 | 905.60 |
| 2024-04-01 | 960 | 960.7 | 900.3 | 901.8 | 102,339,800 | 901.80 |
| 2024-03-29 | 919.7 | 951.9 | 910.1 | 944 | 113,055,800 | 944 |
| 2024-03-28 | 915.2 | 960.6 | 909.4 | 918.2 | 154,855,800 | 918.20 |
| 2024-03-27 | 898 | 909.9 | 881.7 | 895.4 | 81,520,800 | 895.40 |
| 2024-03-26 | 869.4 | 901.3 | 865 | 893.1 | 78,504,700 | 893.10 |
| 2024-03-25 | 872 | 887.3 | 866 | 867.7 | 82,525,200 | 867.70 |
| 2024-03-22 | 874.6 | 891 | 857.7 | 872.8 | 129,272,900 | 872.80 |
| 2024-03-21 | 816.4 | 862.7 | 809.2 | 857.4 | 139,696,500 | 857.40 |
| 2024-03-19 | 838 | 838.9 | 803.5 | 808.2 | 136,044,700 | 808.20 |
| 2024-03-18 | 944.6 | 944.9 | 818.5 | 828.9 | 233,531,900 | 828.90 |
| 2024-03-15 | 842 | 957.3 | 837.5 | 941 | 254,136,400 | 941 |
| 2024-03-14 | 805 | 860.8 | 801.7 | 854.8 | 134,323,900 | 854.80 |
| 2024-03-13 | 795.4 | 815 | 789.2 | 800.7 | 68,186,700 | 800.70 |
| 2024-03-12 | 789 | 795.4 | 765.7 | 787.7 | 48,835,200 | 787.70 |
| 2024-03-11 | 800 | 810.9 | 783.7 | 789.8 | 59,125,600 | 789.80 |
| 2024-03-08 | 789 | 807.9 | 786.2 | 806.7 | 57,081,600 | 806.70 |
| 2024-03-07 | 785 | 795.4 | 771.4 | 793 | 52,908,800 | 793 |
| 2024-03-06 | 773.5 | 783 | 765.3 | 778.4 | 45,041,700 | 778.40 |
| 2024-03-05 | 782 | 787.3 | 768.8 | 772 | 47,033,600 | 772 |
| 2024-03-04 | 802 | 802.8 | 784.4 | 787.8 | 43,692,300 | 787.80 |
| 2024-03-01 | 813.6 | 814.8 | 799 | 800.9 | 54,657,600 | 800.90 |
| 2024-02-29 | 839 | 841.6 | 804.3 | 810 | 84,249,500 | 810 |
| 2024-02-28 | 796 | 851.8 | 795.7 | 849.6 | 130,769,000 | 849.60 |
| 2024-02-27 | 815 | 816 | 790.5 | 792.8 | 73,205,900 | 792.80 |
| 2024-02-26 | 798.5 | 818 | 793.7 | 816.1 | 74,729,800 | 816.10 |
| 2024-02-22 | 782.6 | 799.9 | 778.6 | 792.4 | 67,879,100 | 792.40 |
| 2024-02-21 | 798.1 | 807.7 | 775.4 | 779.3 | 58,124,800 | 779.30 |
| 2024-02-20 | 793 | 805.2 | 783.3 | 795 | 61,090,100 | 795 |
| 2024-02-19 | 770.9 | 792.1 | 765.3 | 789 | 41,212,700 | 789 |
| 2024-02-16 | 763.1 | 785.9 | 758.6 | 778.2 | 55,869,800 | 778.20 |
| 2024-02-15 | 760.1 | 763.6 | 747.3 | 757.7 | 37,167,700 | 757.70 |
| 2024-02-14 | 762 | 770.6 | 748 | 752 | 38,908,400 | 752 |
| 2024-02-13 | 757 | 771.9 | 743.7 | 771.1 | 44,646,000 | 771.10 |
| 2024-02-09 | 739.6 | 752.6 | 729 | 743.9 | 38,902,000 | 743.90 |
| 2024-02-08 | 751.1 | 754.6 | 736.8 | 746 | 47,488,400 | 746 |
| 2024-02-07 | 770 | 774 | 753 | 762.9 | 38,950,000 | 762.90 |
| 2024-02-06 | 798.1 | 801 | 765.9 | 765.9 | 73,764,000 | 765.90 |
| 2024-02-05 | 771.3 | 802.9 | 769 | 802.9 | 76,482,300 | 802.90 |
| 2024-02-02 | 760.8 | 784 | 755.7 | 768.4 | 79,762,200 | 768.40 |
| 2024-02-01 | 783 | 783.8 | 743.8 | 754.5 | 97,344,400 | 754.50 |
| 2024-01-31 | 782.7 | 791 | 766.6 | 788.3 | 56,519,300 | 788.30 |
| 2024-01-30 | 776 | 780.4 | 768 | 778.7 | 39,661,800 | 778.70 |
| 2024-01-29 | 761.9 | 776.3 | 761.2 | 774.9 | 45,018,700 | 774.90 |
| 2024-01-26 | 782.6 | 782.6 | 755.9 | 756.2 | 55,375,900 | 756.20 |
| 2024-01-25 | 780 | 789.5 | 764.1 | 787.4 | 51,164,800 | 787.40 |
| 2024-01-24 | 792 | 795.9 | 773 | 780.4 | 50,810,500 | 780.40 |
| 2024-01-23 | 789.5 | 805 | 786 | 790.9 | 65,368,000 | 790.90 |
| 2024-01-22 | 780 | 797 | 773.1 | 796.8 | 45,530,400 | 796.80 |
| 2024-01-19 | 804 | 805.5 | 780.1 | 780.6 | 54,784,200 | 780.60 |
| 2024-01-18 | 810 | 820.9 | 794.4 | 800.6 | 80,387,000 | 800.60 |
| 2024-01-17 | 847 | 850 | 802.5 | 810.2 | 119,547,600 | 810.20 |
| 2024-01-16 | 833 | 850 | 820.1 | 848.6 | 99,813,800 | 848.60 |
| 2024-01-15 | 788.6 | 828 | 786 | 827.8 | 83,532,300 | 827.80 |
| 2024-01-12 | 795.6 | 807.4 | 786 | 793.6 | 83,383,100 | 793.60 |
| 2024-01-11 | 784.6 | 821.4 | 784 | 797 | 101,366,300 | 797 |
| 2024-01-10 | 774.6 | 789.2 | 768.7 | 779.7 | 81,689,200 | 779.70 |
| 2024-01-09 | 764 | 785.5 | 755.1 | 782 | 100,356,900 | 782 |
| 2024-01-05 | 755.1 | 761.9 | 725.5 | 758 | 103,174,400 | 758 |
| 2024-01-04 | 708.5 | 758.7 | 679 | 755 | 133,843,800 | 755 |
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
