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
2024-11-13590593571.857324,969,800573
2024-11-12609.1610.4590.6591.526,304,400591.50
2024-11-11614615601.6604.115,788,800604.10
2024-11-08633633611.3614.122,905,600614.10
2024-11-07635644.1615.6627.926,339,500627.90
2024-11-06627.7634.8619.8629.319,853,700629.30
2024-11-05624629.9615.5626.316,291,100626.30
2024-11-01615.3638.8615626.926,582,600626.90
2024-10-31635647.9616.8622.834,151,100622.80
2024-10-30625649.5622.1639.951,613,000639.90
2024-10-29615.3625611.861618,670,000616
2024-10-28592624.4588.4615.332,826,500615.30
2024-10-25598606.2588.2593.620,791,100593.60
2024-10-24602605.4592.5600.419,788,100600.40
2024-10-23612.4622.2605.2608.523,015,100608.50
2024-10-22615.3626.6612.4617.121,297,200617.10
2024-10-21634.4636.4621.1621.626,760,100621.60
2024-10-18659659.7640.4642.222,812,000642.20
2024-10-17647.5673644.166337,179,500663
2024-10-16630.5642.2621638.619,096,200638.60
2024-10-15658.6660.164064029,202,900640
2024-10-11654.4658.4648.3653.716,057,300653.70
2024-10-10658665.8652652.917,163,800652.90
2024-10-09665.5670652.4657.423,813,500657.40
2024-10-08681.4689.7662.1664.932,400,700664.90
2024-10-07703.9704.2685685.427,828,300685.40
2024-10-04673.7704.9670.9687.655,117,100687.60
2024-10-03667.3677.2663.1668.231,837,800668.20
2024-10-02645.2667.7643.4648.234,933,000648.20
2024-10-01648656.3644653.226,693,500653.20
2024-09-30670.1670.6634.4636.952,440,600636.90
2024-09-27697.1705.8676.5701.642,834,800701.60
2024-09-26670686.8663.2686.828,542,100686.80
2024-09-25675.3675.3658.8667.919,770,700667.90
2024-09-24669.2681.7665.2675.125,370,100675.10
2024-09-20660.6671.9654655.331,557,100655.30
2024-09-19654.8660.6646.5652.924,020,500652.90
2024-09-18638.1650.663464523,003,300645
2024-09-17641.2648.6623.3633.223,012,600633.20
2024-09-13640644.7633.9638.318,750,000638.30
2024-09-12643.2649.6631.1643.827,806,000643.80
2024-09-11641.1641.6611.7624.935,824,500624.90
2024-09-10663.4664.7642.4644.926,382,100644.90
2024-09-09657.3660.9630656.340,953,700656.30
2024-09-06665.6694.5661.5678.947,901,400678.90
2024-09-05641.8668.8640659.930,723,900659.90
2024-09-04679.9680655659.944,342,200659.90
2024-09-03698.5717.4695.2708.542,821,800708.50
2024-09-02703726.4695.8698.154,023,000698.10
2024-08-30675.9696674.1694.832,300,600694.80
2024-08-29669.1681.3667.2674.715,810,900674.70
2024-08-28687688.8667.5676.623,106,700676.60
2024-08-27681.9687.767067719,370,200677
2024-08-26679.5679.5666.8675.714,698,000675.70
2024-08-23679.3690.8675680.722,688,400680.70
2024-08-22697.3720.8685689.446,686,100689.40
2024-08-21713.6715.6684.5692.929,504,100692.90
2024-08-20702723699.971638,414,600716
2024-08-19689.3708681.9687.529,731,400687.50
2024-08-16695.5703.8685694.327,886,900694.30
2024-08-15665.5679.9662.1675.534,654,600675.50
2024-08-14650.5678.5637.4662.249,953,200662.20
2024-08-13639.9645.6633.8640.522,801,500640.50
2024-08-09656658.6612.4628.634,786,400628.60
2024-08-08642.9663.1630.5651.434,465,900651.40
2024-08-07589.9678.9586.1652.963,896,900652.90
2024-08-06608617590.3609.751,426,000609.70
2024-08-05630644575.2575.254,576,400575.20
2024-08-02681.2694.9671.2675.244,585,200675.20
2024-08-01735736.5690716.546,566,600716.50
2024-07-31755755.9732.2747.828,700,800747.80
2024-07-30743.7757.8739.7744.921,697,300744.90
2024-07-29723754.3721.474628,873,700746
2024-07-26740740.1718.1718.129,158,300718.10
2024-07-25743.8750.9735.274131,185,100741
2024-07-24778782.6760.1760.535,177,300760.50
2024-07-23799.9805.5782.5784.923,256,900784.90
2024-07-22804.9805.6792.9798.117,497,500798.10
2024-07-19820820.1791.5796.640,554,600796.60
2024-07-18812.8827.3810.2820.928,446,100820.90
2024-07-17826.8828.5811.681419,974,500814
2024-07-16828.7833.7816.7823.821,359,800823.80
2024-07-12833835.8825.2829.121,082,600829.10
2024-07-11834.8836824.2829.718,194,900829.70
2024-07-10829.3832.9820.4826.919,558,700826.90
2024-07-09819834.9818829.419,243,600829.40
2024-07-08837.9840.5827.5827.522,693,600827.50
2024-07-05864866.5839.3841.128,012,200841.10
2024-07-04860.2877.1853.1858.425,330,600858.40
2024-07-03858858.8847.2854.920,175,700854.90
2024-07-02853.7862848.1856.824,103,100856.80
2024-07-01872.7876.1856.9856.922,273,000856.90
2024-06-28866870.9854.3866.226,983,800866.20
2024-06-27861.3881.386186831,950,600868
2024-06-26861.8874860.2868.522,699,200868.50
2024-06-25869874858.5863.827,717,800863.80
2024-06-24840.1859840.1855.927,787,400855.90
2024-06-21855.9858.2839.3843.534,778,800843.50
2024-06-20857859.5840.2848.531,022,000848.50
2024-06-19870884.2864866.332,250,200866.30
2024-06-18863871852.3868.534,821,500868.50
2024-06-17865869852.485526,142,700855
2024-06-14859883858.6876.144,447,700876.10
2024-06-13894.5896.8857.5859.251,884,300859.20
2024-06-12898.4905.7885.1894.532,156,300894.50
2024-06-11911.5925.9896902.440,512,400902.40
2024-06-10920.5927.9912.2922.527,311,000922.50
2024-06-07933.4949.7924.6926.133,692,300926.10
2024-06-06928940.2920.8933.335,782,400933.30
2024-06-05922.2932.4914.1921.934,864,600921.90
2024-06-04925942.5921.6925.555,595,700925.50
2024-06-03943951922.9928.857,639,400928.80
2024-05-31893.9945.3887.5939.699,622,800939.60
2024-05-30906.1923.2871.7885.598,750,500885.50
2024-05-291,0121,018925.2926.3131,470,800926.30
2024-05-289771,010.59731,010.571,585,8001,010.50
2024-05-27978.8987.5962.497153,156,200971
2024-05-24965992.9949978.958,841,000978.90
2024-05-23995.7997.6963987.257,696,700987.20
2024-05-221,0041,033982.1987.855,941,700987.80
2024-05-219841,014978.31,003.554,449,1001,003.50
2024-05-20945.1976.8935.597560,809,200975
2024-05-17928.4955.5925.895248,531,400952
2024-05-16945949.5928.293537,526,200935
2024-05-15942.5962929.5931.547,566,500931.50
2024-05-14947.2954.8933.5937.237,302,800937.20
2024-05-13954.4955.2923.2941.750,929,700941.70
2024-05-10957.2964.5950.395647,373,100956
2024-05-09969.8972.1947.6951.845,516,900951.80
2024-05-08982.8993.8956.296857,874,500968
2024-05-07982988952.8982.960,605,100982.90
2024-05-02960977945.7972.862,136,900972.80
2024-05-01951.2965.2933.694977,568,700949
2024-04-30978.21,005.5966.7987.160,562,500987.10
2024-04-26985993960981.263,024,400981.20
2024-04-251,0101,011971.897979,022,600979
2024-04-241,021.51,025.5992.61,01157,626,7001,011
2024-04-231,0361,064.51,0151,01757,761,9001,017
2024-04-221,023.51,059.51,0191,032.556,444,1001,032.50
2024-04-191,0071,023.5986.21,014.569,387,2001,014.50
2024-04-181,0001,029996.31,01762,060,5001,017
2024-04-171,0611,0741,003.51,009.5102,325,4001,009.50
2024-04-161,098.51,0991,0471,052.5100,738,3001,052.50
2024-04-151,035.51,114.51,030.51,107.5123,691,2001,107.50
2024-04-121,0781,0851,0291,046.580,594,6001,046.50
2024-04-111,0641,083.51,028.51,072.5125,823,6001,072.50
2024-04-101,0281,0991,0151,077147,717,2001,077
2024-04-091,0041,053.5999.11,040143,042,7001,040
2024-04-08970.51,002.5955991143,118,300991
2024-04-059881,010907.2953.5230,108,200953.50
2024-04-049261,0319261,012.5206,505,3001,012.50
2024-04-03899.5935.5894.2925.390,393,600925.30
2024-04-02900918.9892.8905.676,583,400905.60
2024-04-01960960.7900.3901.8102,339,800901.80
2024-03-29919.7951.9910.1944113,055,800944
2024-03-28915.2960.6909.4918.2154,855,800918.20
2024-03-27898909.9881.7895.481,520,800895.40
2024-03-26869.4901.3865893.178,504,700893.10
2024-03-25872887.3866867.782,525,200867.70
2024-03-22874.6891857.7872.8129,272,900872.80
2024-03-21816.4862.7809.2857.4139,696,500857.40
2024-03-19838838.9803.5808.2136,044,700808.20
2024-03-18944.6944.9818.5828.9233,531,900828.90
2024-03-15842957.3837.5941254,136,400941
2024-03-14805860.8801.7854.8134,323,900854.80
2024-03-13795.4815789.2800.768,186,700800.70
2024-03-12789795.4765.7787.748,835,200787.70
2024-03-11800810.9783.7789.859,125,600789.80
2024-03-08789807.9786.2806.757,081,600806.70
2024-03-07785795.4771.479352,908,800793
2024-03-06773.5783765.3778.445,041,700778.40
2024-03-05782787.3768.877247,033,600772
2024-03-04802802.8784.4787.843,692,300787.80
2024-03-01813.6814.8799800.954,657,600800.90
2024-02-29839841.6804.381084,249,500810
2024-02-28796851.8795.7849.6130,769,000849.60
2024-02-27815816790.5792.873,205,900792.80
2024-02-26798.5818793.7816.174,729,800816.10
2024-02-22782.6799.9778.6792.467,879,100792.40
2024-02-21798.1807.7775.4779.358,124,800779.30
2024-02-20793805.2783.379561,090,100795
2024-02-19770.9792.1765.378941,212,700789
2024-02-16763.1785.9758.6778.255,869,800778.20
2024-02-15760.1763.6747.3757.737,167,700757.70
2024-02-14762770.674875238,908,400752
2024-02-13757771.9743.7771.144,646,000771.10
2024-02-09739.6752.6729743.938,902,000743.90
2024-02-08751.1754.6736.874647,488,400746
2024-02-07770774753762.938,950,000762.90
2024-02-06798.1801765.9765.973,764,000765.90
2024-02-05771.3802.9769802.976,482,300802.90
2024-02-02760.8784755.7768.479,762,200768.40
2024-02-01783783.8743.8754.597,344,400754.50
2024-01-31782.7791766.6788.356,519,300788.30
2024-01-30776780.4768778.739,661,800778.70
2024-01-29761.9776.3761.2774.945,018,700774.90
2024-01-26782.6782.6755.9756.255,375,900756.20
2024-01-25780789.5764.1787.451,164,800787.40
2024-01-24792795.9773780.450,810,500780.40
2024-01-23789.5805786790.965,368,000790.90
2024-01-22780797773.1796.845,530,400796.80
2024-01-19804805.5780.1780.654,784,200780.60
2024-01-18810820.9794.4800.680,387,000800.60
2024-01-17847850802.5810.2119,547,600810.20
2024-01-16833850820.1848.699,813,800848.60
2024-01-15788.6828786827.883,532,300827.80
2024-01-12795.6807.4786793.683,383,100793.60
2024-01-11784.6821.4784797101,366,300797
2024-01-10774.6789.2768.7779.781,689,200779.70
2024-01-09764785.5755.1782100,356,900782
2024-01-05755.1761.9725.5758103,174,400758
2024-01-04708.5758.7679755133,843,800755

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