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 |
---|---|---|---|---|---|---|
2025-02-13 | 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