9505 北陸電力(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 | 784.5 | 802.8 | 781.8 | 789.8 | 1,257,200 | 789.80 |
| 2025-04-03 | 760.6 | 794.9 | 760.5 | 794.9 | 1,720,000 | 794.90 |
| 2025-04-02 | 831.4 | 832.3 | 793.4 | 796.6 | 1,640,200 | 796.60 |
| 2025-04-01 | 849.1 | 858.3 | 835.1 | 836.2 | 1,228,100 | 836.20 |
| 2025-03-31 | 856 | 860 | 834.1 | 834.1 | 1,601,800 | 834.10 |
| 2025-03-28 | 892.4 | 897.7 | 880.6 | 885.9 | 937,900 | 885.90 |
| 2025-03-27 | 902 | 916.8 | 897 | 905.5 | 1,008,700 | 905.50 |
| 2025-03-26 | 924.5 | 924.5 | 901.2 | 914 | 1,087,600 | 914 |
| 2025-03-25 | 921.2 | 927 | 912.1 | 921.1 | 964,900 | 921.10 |
| 2025-03-24 | 937.9 | 938.2 | 917.5 | 936.2 | 829,700 | 936.20 |
| 2025-03-21 | 940 | 954.8 | 940 | 944.5 | 1,079,500 | 944.50 |
| 2025-03-19 | 930 | 949.9 | 928 | 944.8 | 817,500 | 944.80 |
| 2025-03-18 | 912.5 | 935.2 | 910.3 | 932 | 1,678,600 | 932 |
| 2025-03-17 | 896.6 | 924 | 891.3 | 912.5 | 1,225,900 | 912.50 |
| 2025-03-14 | 886.8 | 904.6 | 879.2 | 892.6 | 1,516,900 | 892.60 |
| 2025-03-13 | 884 | 888.5 | 867.1 | 880.4 | 1,760,500 | 880.40 |
| 2025-03-12 | 900 | 909.9 | 889.2 | 890.7 | 968,100 | 890.70 |
| 2025-03-11 | 904.4 | 911.7 | 874.1 | 903 | 1,600,400 | 903 |
| 2025-03-10 | 869.9 | 890 | 858.7 | 884.2 | 1,148,400 | 884.20 |
| 2025-03-07 | 858.3 | 870.4 | 855.9 | 860.1 | 1,127,900 | 860.10 |
| 2025-03-06 | 871.3 | 877.8 | 858.1 | 866.9 | 1,024,300 | 866.90 |
| 2025-03-05 | 869.8 | 891.5 | 867.3 | 874.3 | 1,508,600 | 874.30 |
| 2025-03-04 | 863.9 | 877.3 | 856.5 | 862.9 | 1,503,000 | 862.90 |
| 2025-03-03 | 818.2 | 872.3 | 818 | 859.8 | 2,464,800 | 859.80 |
| 2025-02-28 | 803.8 | 855.6 | 802.5 | 832.8 | 5,471,800 | 832.80 |
| 2025-02-27 | 787.9 | 791.6 | 779 | 788.8 | 479,500 | 788.80 |
| 2025-02-26 | 789.5 | 797 | 780.6 | 791.6 | 776,400 | 791.60 |
| 2025-02-25 | 777.4 | 792.4 | 772 | 792.2 | 905,400 | 792.20 |
| 2025-02-21 | 775.3 | 784.7 | 769.6 | 774.5 | 810,300 | 774.50 |
| 2025-02-20 | 775 | 780 | 769 | 775.4 | 645,500 | 775.40 |
| 2025-02-19 | 787.9 | 796.7 | 775.2 | 777.6 | 805,100 | 777.60 |
| 2025-02-18 | 791.6 | 795.3 | 778.7 | 793 | 506,600 | 793 |
| 2025-02-17 | 786.3 | 799.3 | 785.6 | 791.6 | 416,800 | 791.60 |
| 2025-02-14 | 790 | 798 | 781.2 | 786.3 | 819,600 | 786.30 |
| 2025-02-13 | 794.1 | 799.3 | 790.5 | 790.7 | 569,000 | 790.70 |
| 2025-02-12 | 813 | 814.4 | 792.1 | 792.1 | 768,000 | 792.10 |
| 2025-02-10 | 812.5 | 818.3 | 811 | 815.5 | 369,800 | 815.50 |
| 2025-02-07 | 820.1 | 823 | 807.3 | 811.6 | 482,100 | 811.60 |
| 2025-02-06 | 818.3 | 822.9 | 810.9 | 816.3 | 745,700 | 816.30 |
| 2025-02-05 | 806.1 | 817 | 801.5 | 812 | 543,000 | 812 |
| 2025-02-04 | 837.5 | 838.9 | 805 | 809.6 | 957,000 | 809.60 |
| 2025-02-03 | 855 | 856 | 824.1 | 825.5 | 1,174,000 | 825.50 |
| 2025-01-31 | 843.7 | 875 | 821.3 | 864.6 | 2,138,000 | 864.60 |
| 2025-01-30 | 817 | 842.3 | 814.1 | 839.9 | 1,832,900 | 839.90 |
| 2025-01-29 | 813.9 | 827.5 | 809 | 822 | 1,258,400 | 822 |
| 2025-01-28 | 809.7 | 814.4 | 795 | 810.8 | 1,377,300 | 810.80 |
| 2025-01-27 | 810.8 | 814.8 | 796.7 | 812.8 | 849,900 | 812.80 |
| 2025-01-24 | 791.4 | 804.1 | 789.8 | 795.8 | 671,700 | 795.80 |
| 2025-01-23 | 802 | 803.4 | 781.9 | 791.4 | 963,600 | 791.40 |
| 2025-01-22 | 805.3 | 812.5 | 798 | 802.6 | 649,700 | 802.60 |
| 2025-01-21 | 805.5 | 809.1 | 789.7 | 790.3 | 445,600 | 790.30 |
| 2025-01-20 | 788.8 | 801.8 | 785.7 | 798.8 | 564,300 | 798.80 |
| 2025-01-17 | 790.8 | 793.4 | 780.5 | 788.8 | 649,800 | 788.80 |
| 2025-01-16 | 786.5 | 793.4 | 780.9 | 790.7 | 581,300 | 790.70 |
| 2025-01-15 | 791 | 791.2 | 778 | 785.6 | 780,900 | 785.60 |
| 2025-01-14 | 812 | 814.1 | 785.7 | 792 | 889,100 | 792 |
| 2025-01-10 | 825.4 | 825.4 | 812.1 | 814 | 430,000 | 814 |
| 2025-01-09 | 840.3 | 840.4 | 820.5 | 823.3 | 738,100 | 823.30 |
| 2025-01-08 | 841.9 | 853.3 | 836.5 | 843 | 719,700 | 843 |
| 2025-01-07 | 853.1 | 857.8 | 839.3 | 846.6 | 776,600 | 846.60 |
| 2025-01-06 | 868.3 | 869.9 | 843.7 | 852.7 | 694,700 | 852.70 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株