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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 728.4 | 732.9 | 721.1 | 721.1 | 855,000 | 721.10 |
| 2025-07-01 | 711.3 | 730.5 | 710.8 | 728.4 | 1,347,400 | 728.40 |
| 2025-06-30 | 719.9 | 722.9 | 711.6 | 719.5 | 1,260,000 | 719.50 |
| 2025-06-27 | 709.9 | 716.3 | 705.9 | 714.4 | 830,700 | 714.40 |
| 2025-06-26 | 688.3 | 707.5 | 687.4 | 707.5 | 1,268,600 | 707.50 |
| 2025-06-25 | 692 | 695 | 677.5 | 686.8 | 1,046,000 | 686.80 |
| 2025-06-24 | 691 | 702.8 | 685.5 | 687.1 | 951,300 | 687.10 |
| 2025-06-23 | 707.2 | 709 | 686.2 | 686.2 | 1,338,800 | 686.20 |
| 2025-06-20 | 704.6 | 726.4 | 699.1 | 713.5 | 2,230,600 | 713.50 |
| 2025-06-19 | 711 | 717 | 704.3 | 706.4 | 766,700 | 706.40 |
| 2025-06-18 | 697.6 | 713.6 | 696.7 | 712.7 | 1,811,700 | 712.70 |
| 2025-06-17 | 697 | 702.9 | 691.4 | 699.3 | 1,177,000 | 699.30 |
| 2025-06-16 | 685 | 698.4 | 684.9 | 687.1 | 1,389,700 | 687.10 |
| 2025-06-13 | 682.1 | 687.4 | 676 | 679.9 | 1,232,600 | 679.90 |
| 2025-06-12 | 680 | 683.4 | 673.5 | 682.2 | 1,371,800 | 682.20 |
| 2025-06-11 | 693 | 694.9 | 677.2 | 683.9 | 1,479,100 | 683.90 |
| 2025-06-10 | 682.5 | 694.9 | 681 | 693.8 | 1,262,100 | 693.80 |
| 2025-06-09 | 684.2 | 685.9 | 678.6 | 681.9 | 1,045,200 | 681.90 |
| 2025-06-06 | 679.9 | 687.9 | 679.5 | 684.5 | 986,700 | 684.50 |
| 2025-06-05 | 687.8 | 690.2 | 683.9 | 685.3 | 1,553,300 | 685.30 |
| 2025-06-04 | 688.7 | 698 | 688.7 | 693.2 | 998,500 | 693.20 |
| 2025-06-03 | 700 | 700.5 | 686.8 | 688.4 | 1,321,500 | 688.40 |
| 2025-06-02 | 700.9 | 704.5 | 694 | 698.1 | 1,380,700 | 698.10 |
| 2025-05-30 | 701.8 | 704 | 696.1 | 699.8 | 1,634,600 | 699.80 |
| 2025-05-29 | 693 | 704.2 | 692.5 | 704.1 | 1,491,100 | 704.10 |
| 2025-05-28 | 706.9 | 707.9 | 692.1 | 692.1 | 1,520,500 | 692.10 |
| 2025-05-27 | 695.1 | 705.6 | 694 | 701.9 | 1,278,400 | 701.90 |
| 2025-05-26 | 697 | 701.9 | 692.1 | 701.9 | 1,082,100 | 701.90 |
| 2025-05-23 | 697.1 | 701.8 | 694.1 | 697.8 | 1,390,400 | 697.80 |
| 2025-05-22 | 700 | 704.1 | 696.8 | 699.5 | 1,341,800 | 699.50 |
| 2025-05-21 | 714.4 | 714.6 | 703.1 | 710.3 | 1,117,800 | 710.30 |
| 2025-05-20 | 724.4 | 725.7 | 704.3 | 705.9 | 1,444,700 | 705.90 |
| 2025-05-19 | 722.4 | 723.9 | 716.9 | 717.2 | 823,700 | 717.20 |
| 2025-05-16 | 711.7 | 719.2 | 708.8 | 714.8 | 1,038,800 | 714.80 |
| 2025-05-15 | 711.2 | 715.8 | 707.8 | 713 | 1,083,600 | 713 |
| 2025-05-14 | 730 | 730.6 | 717.2 | 720.5 | 1,314,300 | 720.50 |
| 2025-05-13 | 750 | 750 | 730.6 | 732.6 | 1,110,100 | 732.60 |
| 2025-05-12 | 740.2 | 752.4 | 737.2 | 744.2 | 1,343,900 | 744.20 |
| 2025-05-09 | 738.7 | 742.2 | 731.3 | 735.8 | 1,058,800 | 735.80 |
| 2025-05-08 | 730.9 | 737.5 | 722.6 | 736 | 1,523,300 | 736 |
| 2025-05-07 | 745 | 748.7 | 727.4 | 730.7 | 1,742,000 | 730.70 |
| 2025-05-02 | 734.4 | 746.9 | 727 | 746.9 | 1,771,200 | 746.90 |
| 2025-05-01 | 726 | 743.5 | 712.8 | 734.5 | 3,564,800 | 734.50 |
| 2025-04-30 | 758 | 760.5 | 730.2 | 732.5 | 6,710,200 | 732.50 |
| 2025-04-28 | 790 | 804.4 | 784.5 | 788.1 | 1,607,500 | 788.10 |
| 2025-04-25 | 770.2 | 784.9 | 770 | 782 | 1,027,200 | 782 |
| 2025-04-24 | 765 | 774.4 | 761.5 | 762.4 | 975,200 | 762.40 |
| 2025-04-23 | 765 | 775.6 | 760 | 761.2 | 1,117,500 | 761.20 |
| 2025-04-22 | 740 | 758.2 | 739.9 | 756 | 753,600 | 756 |
| 2025-04-21 | 742 | 748.6 | 738.1 | 740.2 | 876,200 | 740.20 |
| 2025-04-18 | 746 | 757.3 | 741.8 | 744.9 | 711,200 | 744.90 |
| 2025-04-17 | 745 | 753.9 | 738.3 | 742.2 | 624,500 | 742.20 |
| 2025-04-16 | 745 | 750.5 | 732.6 | 745 | 929,000 | 745 |
| 2025-04-15 | 769.9 | 770 | 746.4 | 747.5 | 804,300 | 747.50 |
| 2025-04-14 | 769.7 | 775.9 | 758 | 759.9 | 924,000 | 759.90 |
| 2025-04-11 | 753.8 | 759.4 | 730 | 755.6 | 958,700 | 755.60 |
| 2025-04-10 | 762.4 | 770.1 | 749.4 | 765.7 | 1,184,800 | 765.70 |
| 2025-04-09 | 745 | 749.8 | 724.2 | 732.4 | 1,114,400 | 732.40 |
| 2025-04-08 | 760 | 775.9 | 751.5 | 757.7 | 1,137,800 | 757.70 |
| 2025-04-07 | 744.9 | 757 | 726 | 736.2 | 1,693,900 | 736.20 |
| 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