9505 北陸電力(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
2024-06-211,0401,041.51,0211,023.51,159,1001,023.50
2024-06-201,0401,0431,022.51,035614,6001,035
2024-06-191,044.51,0611,036.51,039.5661,4001,039.50
2024-06-181,0551,0551,030.51,033.5849,3001,033.50
2024-06-171,0641,0781,0551,058.5713,9001,058.50
2024-06-141,0341,0861,0301,084.51,562,7001,084.50
2024-06-131,061.51,063.51,0351,041.51,618,2001,041.50
2024-06-121,0601,067.51,0361,064930,8001,064
2024-06-111,0771,0961,0651,068933,5001,068
2024-06-101,0791,0961,068.51,072971,5001,072
2024-06-071,1001,1251,0821,082819,9001,082
2024-06-061,100.51,1171,0861,102954,7001,102
2024-06-051,092.51,1071,084.51,096.51,003,5001,096.50
2024-06-041,161.51,162.51,090.51,0912,033,5001,091
2024-06-031,1751,1801,1211,131.51,331,6001,131.50
2024-05-311,132.51,161.51,123.51,161.51,152,6001,161.50
2024-05-301,133.51,1641,1121,129.51,608,6001,129.50
2024-05-291,1801,189.51,1561,160.51,671,4001,160.50
2024-05-281,1321,1671,1241,155.51,910,6001,155.50
2024-05-271,1001,126.51,0961,120.51,219,0001,120.50
2024-05-241,046.51,1071,030.51,087.51,407,9001,087.50
2024-05-231,0621,076.51,0341,061.5986,7001,061.50
2024-05-221,0791,099.51,0531,057.51,194,4001,057.50
2024-05-211,0551,091.51,048.51,0691,458,5001,069
2024-05-201,022.51,052.51,0131,0481,257,2001,048
2024-05-17994.31,035992.61,0231,172,4001,023
2024-05-16999.91,007.5989.11,004880,3001,004
2024-05-151,015.51,026.5983.8990.8972,400990.80
2024-05-141,002.51,0119861,005.51,129,6001,005.50
2024-05-131,0161,016.5989.21,002.51,434,0001,002.50
2024-05-101,0101,0321,0071,028.51,037,5001,028.50
2024-05-091,0201,020.5992.81,005757,2001,005
2024-05-081,0171,029.5991.31,009.5941,5001,009.50
2024-05-071,0361,037998.91,0171,535,8001,017
2024-05-029811,0259671,024.53,492,0001,024.50
2024-05-01941.71,008.5931.6992.45,335,000992.40
2024-04-30890.8934876926.71,382,900926.70
2024-04-26897.6904876.8895.71,521,000895.70
2024-04-25923.3926.9897.8897.81,174,000897.80
2024-04-24955960927.8929.11,090,300929.10
2024-04-23965989950.5954.61,780,600954.60
2024-04-22930963.5929955.41,435,800955.40
2024-04-19929939.5905.1916.11,400,400916.10
2024-04-18905.1931.3896.1929.61,245,000929.60
2024-04-17941960.3903.8915.22,426,200915.20
2024-04-16941.5955.49339371,552,200937
2024-04-15918.4960.7902.3950.21,951,900950.20
2024-04-12943.3943.9919.2926.61,516,100926.60
2024-04-11925.2948.9913.6935.72,377,500935.70
2024-04-10900934.5887.6925.21,871,700925.20
2024-04-09880.8896875.58931,053,300893
2024-04-08874.5892.7865.6883.71,393,500883.70
2024-04-05858.4874.6847.1872.52,057,600872.50
2024-04-04824.1865.6824.1864.22,136,800864.20
2024-04-03790.8835.5790.2823.81,788,400823.80
2024-04-02787.9794.6783.5786.4997,500786.40
2024-04-01809814.9785.5788.91,214,400788.90
2024-03-29800807.9790.5803.71,325,900803.70
2024-03-28785.4824.5785800.91,911,500800.90
2024-03-27835835.5770.1792.63,727,900792.60
2024-03-26799.4799.4782.7790744,800790
2024-03-25799.9807.7791.6796.31,079,200796.30
2024-03-22792.1797.8781.4791.9668,200791.90
2024-03-21785.5795.7777.6788.1836,900788.10
2024-03-19781.5791.7780.4783.1631,600783.10
2024-03-18800800.1770.2781.51,153,200781.50
2024-03-15771.9794.3768788.41,709,600788.40
2024-03-14754.9780.9753.3775.81,557,100775.80
2024-03-13735.5758.9731.8750.91,221,800750.90
2024-03-12743.8748723.5737.71,147,600737.70
2024-03-11749.5755.8735.7749.41,079,800749.40
2024-03-08737.8753.5737.8749.11,521,400749.10
2024-03-07727752.2722.8746.11,475,400746.10
2024-03-06713.6727.1710723.41,123,600723.40
2024-03-05710712.1700.6707.61,275,600707.60
2024-03-04718721708.67101,426,400710
2024-03-01721.6732721.6725.2703,600725.20
2024-02-29735.4738.7719724.31,442,200724.30
2024-02-28731.4747.3726.5740.81,394,000740.80
2024-02-27729737.4717.1725.81,417,000725.80
2024-02-26730750.6729.87441,338,300744
2024-02-22723.9739.9721.37301,309,200730
2024-02-21724725.5707.3718.41,378,400718.40
2024-02-20729.7729.7712.5720.51,628,300720.50
2024-02-197147307107301,270,900730
2024-02-16712.1723.6707.3715.11,259,800715.10
2024-02-15713.5721.5700.7704.81,406,900704.80
2024-02-14723723.97027051,315,100705
2024-02-13705730.6705723.72,277,800723.70
2024-02-09690702.6683.7698.11,294,400698.10
2024-02-08705706.5686695.21,694,300695.20
2024-02-07711.8713.2702.8710.91,332,400710.90
2024-02-06735.3736.3712.6712.61,741,600712.60
2024-02-05734.2747.2725.8740.51,742,700740.50
2024-02-02724.1751.9719738.41,999,100738.40
2024-02-01752.1768.3716.3720.33,514,100720.30
2024-01-31729738.2715.1724.51,436,700724.50
2024-01-30730.4732716.4724.51,059,000724.50
2024-01-29710.8727.3710.8723.6980,000723.60
2024-01-26722.8722.8707.9709.3897,500709.30
2024-01-25707721.8706.2721.81,048,100721.80
2024-01-24710716698.6708.81,134,000708.80
2024-01-23717722707.5710.11,045,900710.10
2024-01-22702715.4699.9715.41,290,600715.40
2024-01-19705.9705.9691.5699.81,741,100699.80
2024-01-18716723.4703.57061,467,800706
2024-01-17736.6745.67177171,994,300717
2024-01-16750.9758.1734.67461,042,000746
2024-01-15728747.9726.5747.81,387,800747.80
2024-01-12738.7743726.57301,304,400730
2024-01-11739753.9738.6741.91,646,700741.90
2024-01-10728.9746.8726739.31,536,800739.30
2024-01-09754.8755722.1727.82,927,800727.80
2024-01-05723.6757.8721.6757.12,637,100757.10
2024-01-04698727.8675.7717.36,019,800717.30

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