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 |
---|---|---|---|---|---|---|
2024-11-13 | 590 | 593 | 571.8 | 573 | 24,969,800 | 573 |
2024-11-12 | 609.1 | 610.4 | 590.6 | 591.5 | 26,304,400 | 591.50 |
2024-11-11 | 614 | 615 | 601.6 | 604.1 | 15,788,800 | 604.10 |
2024-11-08 | 633 | 633 | 611.3 | 614.1 | 22,905,600 | 614.10 |
2024-11-07 | 635 | 644.1 | 615.6 | 627.9 | 26,339,500 | 627.90 |
2024-11-06 | 627.7 | 634.8 | 619.8 | 629.3 | 19,853,700 | 629.30 |
2024-11-05 | 624 | 629.9 | 615.5 | 626.3 | 16,291,100 | 626.30 |
2024-11-01 | 615.3 | 638.8 | 615 | 626.9 | 26,582,600 | 626.90 |
2024-10-31 | 635 | 647.9 | 616.8 | 622.8 | 34,151,100 | 622.80 |
2024-10-30 | 625 | 649.5 | 622.1 | 639.9 | 51,613,000 | 639.90 |
2024-10-29 | 615.3 | 625 | 611.8 | 616 | 18,670,000 | 616 |
2024-10-28 | 592 | 624.4 | 588.4 | 615.3 | 32,826,500 | 615.30 |
2024-10-25 | 598 | 606.2 | 588.2 | 593.6 | 20,791,100 | 593.60 |
2024-10-24 | 602 | 605.4 | 592.5 | 600.4 | 19,788,100 | 600.40 |
2024-10-23 | 612.4 | 622.2 | 605.2 | 608.5 | 23,015,100 | 608.50 |
2024-10-22 | 615.3 | 626.6 | 612.4 | 617.1 | 21,297,200 | 617.10 |
2024-10-21 | 634.4 | 636.4 | 621.1 | 621.6 | 26,760,100 | 621.60 |
2024-10-18 | 659 | 659.7 | 640.4 | 642.2 | 22,812,000 | 642.20 |
2024-10-17 | 647.5 | 673 | 644.1 | 663 | 37,179,500 | 663 |
2024-10-16 | 630.5 | 642.2 | 621 | 638.6 | 19,096,200 | 638.60 |
2024-10-15 | 658.6 | 660.1 | 640 | 640 | 29,202,900 | 640 |
2024-10-11 | 654.4 | 658.4 | 648.3 | 653.7 | 16,057,300 | 653.70 |
2024-10-10 | 658 | 665.8 | 652 | 652.9 | 17,163,800 | 652.90 |
2024-10-09 | 665.5 | 670 | 652.4 | 657.4 | 23,813,500 | 657.40 |
2024-10-08 | 681.4 | 689.7 | 662.1 | 664.9 | 32,400,700 | 664.90 |
2024-10-07 | 703.9 | 704.2 | 685 | 685.4 | 27,828,300 | 685.40 |
2024-10-04 | 673.7 | 704.9 | 670.9 | 687.6 | 55,117,100 | 687.60 |
2024-10-03 | 667.3 | 677.2 | 663.1 | 668.2 | 31,837,800 | 668.20 |
2024-10-02 | 645.2 | 667.7 | 643.4 | 648.2 | 34,933,000 | 648.20 |
2024-10-01 | 648 | 656.3 | 644 | 653.2 | 26,693,500 | 653.20 |
2024-09-30 | 670.1 | 670.6 | 634.4 | 636.9 | 52,440,600 | 636.90 |
2024-09-27 | 697.1 | 705.8 | 676.5 | 701.6 | 42,834,800 | 701.60 |
2024-09-26 | 670 | 686.8 | 663.2 | 686.8 | 28,542,100 | 686.80 |
2024-09-25 | 675.3 | 675.3 | 658.8 | 667.9 | 19,770,700 | 667.90 |
2024-09-24 | 669.2 | 681.7 | 665.2 | 675.1 | 25,370,100 | 675.10 |
2024-09-20 | 660.6 | 671.9 | 654 | 655.3 | 31,557,100 | 655.30 |
2024-09-19 | 654.8 | 660.6 | 646.5 | 652.9 | 24,020,500 | 652.90 |
2024-09-18 | 638.1 | 650.6 | 634 | 645 | 23,003,300 | 645 |
2024-09-17 | 641.2 | 648.6 | 623.3 | 633.2 | 23,012,600 | 633.20 |
2024-09-13 | 640 | 644.7 | 633.9 | 638.3 | 18,750,000 | 638.30 |
2024-09-12 | 643.2 | 649.6 | 631.1 | 643.8 | 27,806,000 | 643.80 |
2024-09-11 | 641.1 | 641.6 | 611.7 | 624.9 | 35,824,500 | 624.90 |
2024-09-10 | 663.4 | 664.7 | 642.4 | 644.9 | 26,382,100 | 644.90 |
2024-09-09 | 657.3 | 660.9 | 630 | 656.3 | 40,953,700 | 656.30 |
2024-09-06 | 665.6 | 694.5 | 661.5 | 678.9 | 47,901,400 | 678.90 |
2024-09-05 | 641.8 | 668.8 | 640 | 659.9 | 30,723,900 | 659.90 |
2024-09-04 | 679.9 | 680 | 655 | 659.9 | 44,342,200 | 659.90 |
2024-09-03 | 698.5 | 717.4 | 695.2 | 708.5 | 42,821,800 | 708.50 |
2024-09-02 | 703 | 726.4 | 695.8 | 698.1 | 54,023,000 | 698.10 |
2024-08-30 | 675.9 | 696 | 674.1 | 694.8 | 32,300,600 | 694.80 |
2024-08-29 | 669.1 | 681.3 | 667.2 | 674.7 | 15,810,900 | 674.70 |
2024-08-28 | 687 | 688.8 | 667.5 | 676.6 | 23,106,700 | 676.60 |
2024-08-27 | 681.9 | 687.7 | 670 | 677 | 19,370,200 | 677 |
2024-08-26 | 679.5 | 679.5 | 666.8 | 675.7 | 14,698,000 | 675.70 |
2024-08-23 | 679.3 | 690.8 | 675 | 680.7 | 22,688,400 | 680.70 |
2024-08-22 | 697.3 | 720.8 | 685 | 689.4 | 46,686,100 | 689.40 |
2024-08-21 | 713.6 | 715.6 | 684.5 | 692.9 | 29,504,100 | 692.90 |
2024-08-20 | 702 | 723 | 699.9 | 716 | 38,414,600 | 716 |
2024-08-19 | 689.3 | 708 | 681.9 | 687.5 | 29,731,400 | 687.50 |
2024-08-16 | 695.5 | 703.8 | 685 | 694.3 | 27,886,900 | 694.30 |
2024-08-15 | 665.5 | 679.9 | 662.1 | 675.5 | 34,654,600 | 675.50 |
2024-08-14 | 650.5 | 678.5 | 637.4 | 662.2 | 49,953,200 | 662.20 |
2024-08-13 | 639.9 | 645.6 | 633.8 | 640.5 | 22,801,500 | 640.50 |
2024-08-09 | 656 | 658.6 | 612.4 | 628.6 | 34,786,400 | 628.60 |
2024-08-08 | 642.9 | 663.1 | 630.5 | 651.4 | 34,465,900 | 651.40 |
2024-08-07 | 589.9 | 678.9 | 586.1 | 652.9 | 63,896,900 | 652.90 |
2024-08-06 | 608 | 617 | 590.3 | 609.7 | 51,426,000 | 609.70 |
2024-08-05 | 630 | 644 | 575.2 | 575.2 | 54,576,400 | 575.20 |
2024-08-02 | 681.2 | 694.9 | 671.2 | 675.2 | 44,585,200 | 675.20 |
2024-08-01 | 735 | 736.5 | 690 | 716.5 | 46,566,600 | 716.50 |
2024-07-31 | 755 | 755.9 | 732.2 | 747.8 | 28,700,800 | 747.80 |
2024-07-30 | 743.7 | 757.8 | 739.7 | 744.9 | 21,697,300 | 744.90 |
2024-07-29 | 723 | 754.3 | 721.4 | 746 | 28,873,700 | 746 |
2024-07-26 | 740 | 740.1 | 718.1 | 718.1 | 29,158,300 | 718.10 |
2024-07-25 | 743.8 | 750.9 | 735.2 | 741 | 31,185,100 | 741 |
2024-07-24 | 778 | 782.6 | 760.1 | 760.5 | 35,177,300 | 760.50 |
2024-07-23 | 799.9 | 805.5 | 782.5 | 784.9 | 23,256,900 | 784.90 |
2024-07-22 | 804.9 | 805.6 | 792.9 | 798.1 | 17,497,500 | 798.10 |
2024-07-19 | 820 | 820.1 | 791.5 | 796.6 | 40,554,600 | 796.60 |
2024-07-18 | 812.8 | 827.3 | 810.2 | 820.9 | 28,446,100 | 820.90 |
2024-07-17 | 826.8 | 828.5 | 811.6 | 814 | 19,974,500 | 814 |
2024-07-16 | 828.7 | 833.7 | 816.7 | 823.8 | 21,359,800 | 823.80 |
2024-07-12 | 833 | 835.8 | 825.2 | 829.1 | 21,082,600 | 829.10 |
2024-07-11 | 834.8 | 836 | 824.2 | 829.7 | 18,194,900 | 829.70 |
2024-07-10 | 829.3 | 832.9 | 820.4 | 826.9 | 19,558,700 | 826.90 |
2024-07-09 | 819 | 834.9 | 818 | 829.4 | 19,243,600 | 829.40 |
2024-07-08 | 837.9 | 840.5 | 827.5 | 827.5 | 22,693,600 | 827.50 |
2024-07-05 | 864 | 866.5 | 839.3 | 841.1 | 28,012,200 | 841.10 |
2024-07-04 | 860.2 | 877.1 | 853.1 | 858.4 | 25,330,600 | 858.40 |
2024-07-03 | 858 | 858.8 | 847.2 | 854.9 | 20,175,700 | 854.90 |
2024-07-02 | 853.7 | 862 | 848.1 | 856.8 | 24,103,100 | 856.80 |
2024-07-01 | 872.7 | 876.1 | 856.9 | 856.9 | 22,273,000 | 856.90 |
2024-06-28 | 866 | 870.9 | 854.3 | 866.2 | 26,983,800 | 866.20 |
2024-06-27 | 861.3 | 881.3 | 861 | 868 | 31,950,600 | 868 |
2024-06-26 | 861.8 | 874 | 860.2 | 868.5 | 22,699,200 | 868.50 |
2024-06-25 | 869 | 874 | 858.5 | 863.8 | 27,717,800 | 863.80 |
2024-06-24 | 840.1 | 859 | 840.1 | 855.9 | 27,787,400 | 855.90 |
2024-06-21 | 855.9 | 858.2 | 839.3 | 843.5 | 34,778,800 | 843.50 |
2024-06-20 | 857 | 859.5 | 840.2 | 848.5 | 31,022,000 | 848.50 |
2024-06-19 | 870 | 884.2 | 864 | 866.3 | 32,250,200 | 866.30 |
2024-06-18 | 863 | 871 | 852.3 | 868.5 | 34,821,500 | 868.50 |
2024-06-17 | 865 | 869 | 852.4 | 855 | 26,142,700 | 855 |
2024-06-14 | 859 | 883 | 858.6 | 876.1 | 44,447,700 | 876.10 |
2024-06-13 | 894.5 | 896.8 | 857.5 | 859.2 | 51,884,300 | 859.20 |
2024-06-12 | 898.4 | 905.7 | 885.1 | 894.5 | 32,156,300 | 894.50 |
2024-06-11 | 911.5 | 925.9 | 896 | 902.4 | 40,512,400 | 902.40 |
2024-06-10 | 920.5 | 927.9 | 912.2 | 922.5 | 27,311,000 | 922.50 |
2024-06-07 | 933.4 | 949.7 | 924.6 | 926.1 | 33,692,300 | 926.10 |
2024-06-06 | 928 | 940.2 | 920.8 | 933.3 | 35,782,400 | 933.30 |
2024-06-05 | 922.2 | 932.4 | 914.1 | 921.9 | 34,864,600 | 921.90 |
2024-06-04 | 925 | 942.5 | 921.6 | 925.5 | 55,595,700 | 925.50 |
2024-06-03 | 943 | 951 | 922.9 | 928.8 | 57,639,400 | 928.80 |
2024-05-31 | 893.9 | 945.3 | 887.5 | 939.6 | 99,622,800 | 939.60 |
2024-05-30 | 906.1 | 923.2 | 871.7 | 885.5 | 98,750,500 | 885.50 |
2024-05-29 | 1,012 | 1,018 | 925.2 | 926.3 | 131,470,800 | 926.30 |
2024-05-28 | 977 | 1,010.5 | 973 | 1,010.5 | 71,585,800 | 1,010.50 |
2024-05-27 | 978.8 | 987.5 | 962.4 | 971 | 53,156,200 | 971 |
2024-05-24 | 965 | 992.9 | 949 | 978.9 | 58,841,000 | 978.90 |
2024-05-23 | 995.7 | 997.6 | 963 | 987.2 | 57,696,700 | 987.20 |
2024-05-22 | 1,004 | 1,033 | 982.1 | 987.8 | 55,941,700 | 987.80 |
2024-05-21 | 984 | 1,014 | 978.3 | 1,003.5 | 54,449,100 | 1,003.50 |
2024-05-20 | 945.1 | 976.8 | 935.5 | 975 | 60,809,200 | 975 |
2024-05-17 | 928.4 | 955.5 | 925.8 | 952 | 48,531,400 | 952 |
2024-05-16 | 945 | 949.5 | 928.2 | 935 | 37,526,200 | 935 |
2024-05-15 | 942.5 | 962 | 929.5 | 931.5 | 47,566,500 | 931.50 |
2024-05-14 | 947.2 | 954.8 | 933.5 | 937.2 | 37,302,800 | 937.20 |
2024-05-13 | 954.4 | 955.2 | 923.2 | 941.7 | 50,929,700 | 941.70 |
2024-05-10 | 957.2 | 964.5 | 950.3 | 956 | 47,373,100 | 956 |
2024-05-09 | 969.8 | 972.1 | 947.6 | 951.8 | 45,516,900 | 951.80 |
2024-05-08 | 982.8 | 993.8 | 956.2 | 968 | 57,874,500 | 968 |
2024-05-07 | 982 | 988 | 952.8 | 982.9 | 60,605,100 | 982.90 |
2024-05-02 | 960 | 977 | 945.7 | 972.8 | 62,136,900 | 972.80 |
2024-05-01 | 951.2 | 965.2 | 933.6 | 949 | 77,568,700 | 949 |
2024-04-30 | 978.2 | 1,005.5 | 966.7 | 987.1 | 60,562,500 | 987.10 |
2024-04-26 | 985 | 993 | 960 | 981.2 | 63,024,400 | 981.20 |
2024-04-25 | 1,010 | 1,011 | 971.8 | 979 | 79,022,600 | 979 |
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