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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 912 | 912.5 | 884.2 | 894.8 | 1,418,500 | 894.80 |
| 2024-07-25 | 914.5 | 917.6 | 900.4 | 911.2 | 1,492,600 | 911.20 |
| 2024-07-24 | 956.9 | 967 | 923.1 | 923.8 | 1,105,300 | 923.80 |
| 2024-07-23 | 973 | 988.7 | 958.1 | 959.3 | 1,110,600 | 959.30 |
| 2024-07-22 | 975 | 992.7 | 972.1 | 988 | 861,600 | 988 |
| 2024-07-19 | 999.4 | 1,000.5 | 971 | 978.9 | 852,600 | 978.90 |
| 2024-07-18 | 991 | 1,013.5 | 990.1 | 1,000 | 877,000 | 1,000 |
| 2024-07-17 | 999.9 | 1,003 | 991.6 | 991.6 | 510,100 | 991.60 |
| 2024-07-16 | 998.4 | 1,001.5 | 992 | 992 | 615,500 | 992 |
| 2024-07-12 | 995 | 1,013 | 990.7 | 1,003 | 766,500 | 1,003 |
| 2024-07-11 | 994.2 | 1,004 | 987.6 | 999.4 | 572,500 | 999.40 |
| 2024-07-10 | 981.2 | 989.8 | 978.5 | 986.2 | 528,700 | 986.20 |
| 2024-07-09 | 982 | 987.7 | 976.2 | 981 | 645,400 | 981 |
| 2024-07-08 | 992.9 | 996.4 | 977.1 | 979.1 | 681,400 | 979.10 |
| 2024-07-05 | 1,017 | 1,023 | 997.7 | 999.4 | 732,700 | 999.40 |
| 2024-07-04 | 1,023 | 1,043 | 1,012.5 | 1,014 | 571,800 | 1,014 |
| 2024-07-03 | 1,015 | 1,023 | 1,006.5 | 1,022 | 665,300 | 1,022 |
| 2024-07-02 | 1,010 | 1,023 | 1,010 | 1,012.5 | 593,000 | 1,012.50 |
| 2024-07-01 | 1,026.5 | 1,028 | 1,000.5 | 1,006 | 876,400 | 1,006 |
| 2024-06-28 | 1,031 | 1,034 | 1,005 | 1,018.5 | 828,400 | 1,018.50 |
| 2024-06-27 | 1,026 | 1,044 | 1,025.5 | 1,031 | 651,000 | 1,031 |
| 2024-06-26 | 1,028 | 1,035.5 | 1,022.5 | 1,027 | 898,400 | 1,027 |
| 2024-06-25 | 1,025 | 1,036.5 | 1,018.5 | 1,029 | 1,159,300 | 1,029 |
| 2024-06-24 | 1,023.5 | 1,048 | 1,023.5 | 1,025 | 1,079,900 | 1,025 |
| 2024-06-21 | 1,040 | 1,041.5 | 1,021 | 1,023.5 | 1,159,100 | 1,023.50 |
| 2024-06-20 | 1,040 | 1,043 | 1,022.5 | 1,035 | 614,600 | 1,035 |
| 2024-06-19 | 1,044.5 | 1,061 | 1,036.5 | 1,039.5 | 661,400 | 1,039.50 |
| 2024-06-18 | 1,055 | 1,055 | 1,030.5 | 1,033.5 | 849,300 | 1,033.50 |
| 2024-06-17 | 1,064 | 1,078 | 1,055 | 1,058.5 | 713,900 | 1,058.50 |
| 2024-06-14 | 1,034 | 1,086 | 1,030 | 1,084.5 | 1,562,700 | 1,084.50 |
| 2024-06-13 | 1,061.5 | 1,063.5 | 1,035 | 1,041.5 | 1,618,200 | 1,041.50 |
| 2024-06-12 | 1,060 | 1,067.5 | 1,036 | 1,064 | 930,800 | 1,064 |
| 2024-06-11 | 1,077 | 1,096 | 1,065 | 1,068 | 933,500 | 1,068 |
| 2024-06-10 | 1,079 | 1,096 | 1,068.5 | 1,072 | 971,500 | 1,072 |
| 2024-06-07 | 1,100 | 1,125 | 1,082 | 1,082 | 819,900 | 1,082 |
| 2024-06-06 | 1,100.5 | 1,117 | 1,086 | 1,102 | 954,700 | 1,102 |
| 2024-06-05 | 1,092.5 | 1,107 | 1,084.5 | 1,096.5 | 1,003,500 | 1,096.50 |
| 2024-06-04 | 1,161.5 | 1,162.5 | 1,090.5 | 1,091 | 2,033,500 | 1,091 |
| 2024-06-03 | 1,175 | 1,180 | 1,121 | 1,131.5 | 1,331,600 | 1,131.50 |
| 2024-05-31 | 1,132.5 | 1,161.5 | 1,123.5 | 1,161.5 | 1,152,600 | 1,161.50 |
| 2024-05-30 | 1,133.5 | 1,164 | 1,112 | 1,129.5 | 1,608,600 | 1,129.50 |
| 2024-05-29 | 1,180 | 1,189.5 | 1,156 | 1,160.5 | 1,671,400 | 1,160.50 |
| 2024-05-28 | 1,132 | 1,167 | 1,124 | 1,155.5 | 1,910,600 | 1,155.50 |
| 2024-05-27 | 1,100 | 1,126.5 | 1,096 | 1,120.5 | 1,219,000 | 1,120.50 |
| 2024-05-24 | 1,046.5 | 1,107 | 1,030.5 | 1,087.5 | 1,407,900 | 1,087.50 |
| 2024-05-23 | 1,062 | 1,076.5 | 1,034 | 1,061.5 | 986,700 | 1,061.50 |
| 2024-05-22 | 1,079 | 1,099.5 | 1,053 | 1,057.5 | 1,194,400 | 1,057.50 |
| 2024-05-21 | 1,055 | 1,091.5 | 1,048.5 | 1,069 | 1,458,500 | 1,069 |
| 2024-05-20 | 1,022.5 | 1,052.5 | 1,013 | 1,048 | 1,257,200 | 1,048 |
| 2024-05-17 | 994.3 | 1,035 | 992.6 | 1,023 | 1,172,400 | 1,023 |
| 2024-05-16 | 999.9 | 1,007.5 | 989.1 | 1,004 | 880,300 | 1,004 |
| 2024-05-15 | 1,015.5 | 1,026.5 | 983.8 | 990.8 | 972,400 | 990.80 |
| 2024-05-14 | 1,002.5 | 1,011 | 986 | 1,005.5 | 1,129,600 | 1,005.50 |
| 2024-05-13 | 1,016 | 1,016.5 | 989.2 | 1,002.5 | 1,434,000 | 1,002.50 |
| 2024-05-10 | 1,010 | 1,032 | 1,007 | 1,028.5 | 1,037,500 | 1,028.50 |
| 2024-05-09 | 1,020 | 1,020.5 | 992.8 | 1,005 | 757,200 | 1,005 |
| 2024-05-08 | 1,017 | 1,029.5 | 991.3 | 1,009.5 | 941,500 | 1,009.50 |
| 2024-05-07 | 1,036 | 1,037 | 998.9 | 1,017 | 1,535,800 | 1,017 |
| 2024-05-02 | 981 | 1,025 | 967 | 1,024.5 | 3,492,000 | 1,024.50 |
| 2024-05-01 | 941.7 | 1,008.5 | 931.6 | 992.4 | 5,335,000 | 992.40 |
| 2024-04-30 | 890.8 | 934 | 876 | 926.7 | 1,382,900 | 926.70 |
| 2024-04-26 | 897.6 | 904 | 876.8 | 895.7 | 1,521,000 | 895.70 |
| 2024-04-25 | 923.3 | 926.9 | 897.8 | 897.8 | 1,174,000 | 897.80 |
| 2024-04-24 | 955 | 960 | 927.8 | 929.1 | 1,090,300 | 929.10 |
| 2024-04-23 | 965 | 989 | 950.5 | 954.6 | 1,780,600 | 954.60 |
| 2024-04-22 | 930 | 963.5 | 929 | 955.4 | 1,435,800 | 955.40 |
| 2024-04-19 | 929 | 939.5 | 905.1 | 916.1 | 1,400,400 | 916.10 |
| 2024-04-18 | 905.1 | 931.3 | 896.1 | 929.6 | 1,245,000 | 929.60 |
| 2024-04-17 | 941 | 960.3 | 903.8 | 915.2 | 2,426,200 | 915.20 |
| 2024-04-16 | 941.5 | 955.4 | 933 | 937 | 1,552,200 | 937 |
| 2024-04-15 | 918.4 | 960.7 | 902.3 | 950.2 | 1,951,900 | 950.20 |
| 2024-04-12 | 943.3 | 943.9 | 919.2 | 926.6 | 1,516,100 | 926.60 |
| 2024-04-11 | 925.2 | 948.9 | 913.6 | 935.7 | 2,377,500 | 935.70 |
| 2024-04-10 | 900 | 934.5 | 887.6 | 925.2 | 1,871,700 | 925.20 |
| 2024-04-09 | 880.8 | 896 | 875.5 | 893 | 1,053,300 | 893 |
| 2024-04-08 | 874.5 | 892.7 | 865.6 | 883.7 | 1,393,500 | 883.70 |
| 2024-04-05 | 858.4 | 874.6 | 847.1 | 872.5 | 2,057,600 | 872.50 |
| 2024-04-04 | 824.1 | 865.6 | 824.1 | 864.2 | 2,136,800 | 864.20 |
| 2024-04-03 | 790.8 | 835.5 | 790.2 | 823.8 | 1,788,400 | 823.80 |
| 2024-04-02 | 787.9 | 794.6 | 783.5 | 786.4 | 997,500 | 786.40 |
| 2024-04-01 | 809 | 814.9 | 785.5 | 788.9 | 1,214,400 | 788.90 |
| 2024-03-29 | 800 | 807.9 | 790.5 | 803.7 | 1,325,900 | 803.70 |
| 2024-03-28 | 785.4 | 824.5 | 785 | 800.9 | 1,911,500 | 800.90 |
| 2024-03-27 | 835 | 835.5 | 770.1 | 792.6 | 3,727,900 | 792.60 |
| 2024-03-26 | 799.4 | 799.4 | 782.7 | 790 | 744,800 | 790 |
| 2024-03-25 | 799.9 | 807.7 | 791.6 | 796.3 | 1,079,200 | 796.30 |
| 2024-03-22 | 792.1 | 797.8 | 781.4 | 791.9 | 668,200 | 791.90 |
| 2024-03-21 | 785.5 | 795.7 | 777.6 | 788.1 | 836,900 | 788.10 |
| 2024-03-19 | 781.5 | 791.7 | 780.4 | 783.1 | 631,600 | 783.10 |
| 2024-03-18 | 800 | 800.1 | 770.2 | 781.5 | 1,153,200 | 781.50 |
| 2024-03-15 | 771.9 | 794.3 | 768 | 788.4 | 1,709,600 | 788.40 |
| 2024-03-14 | 754.9 | 780.9 | 753.3 | 775.8 | 1,557,100 | 775.80 |
| 2024-03-13 | 735.5 | 758.9 | 731.8 | 750.9 | 1,221,800 | 750.90 |
| 2024-03-12 | 743.8 | 748 | 723.5 | 737.7 | 1,147,600 | 737.70 |
| 2024-03-11 | 749.5 | 755.8 | 735.7 | 749.4 | 1,079,800 | 749.40 |
| 2024-03-08 | 737.8 | 753.5 | 737.8 | 749.1 | 1,521,400 | 749.10 |
| 2024-03-07 | 727 | 752.2 | 722.8 | 746.1 | 1,475,400 | 746.10 |
| 2024-03-06 | 713.6 | 727.1 | 710 | 723.4 | 1,123,600 | 723.40 |
| 2024-03-05 | 710 | 712.1 | 700.6 | 707.6 | 1,275,600 | 707.60 |
| 2024-03-04 | 718 | 721 | 708.6 | 710 | 1,426,400 | 710 |
| 2024-03-01 | 721.6 | 732 | 721.6 | 725.2 | 703,600 | 725.20 |
| 2024-02-29 | 735.4 | 738.7 | 719 | 724.3 | 1,442,200 | 724.30 |
| 2024-02-28 | 731.4 | 747.3 | 726.5 | 740.8 | 1,394,000 | 740.80 |
| 2024-02-27 | 729 | 737.4 | 717.1 | 725.8 | 1,417,000 | 725.80 |
| 2024-02-26 | 730 | 750.6 | 729.8 | 744 | 1,338,300 | 744 |
| 2024-02-22 | 723.9 | 739.9 | 721.3 | 730 | 1,309,200 | 730 |
| 2024-02-21 | 724 | 725.5 | 707.3 | 718.4 | 1,378,400 | 718.40 |
| 2024-02-20 | 729.7 | 729.7 | 712.5 | 720.5 | 1,628,300 | 720.50 |
| 2024-02-19 | 714 | 730 | 710 | 730 | 1,270,900 | 730 |
| 2024-02-16 | 712.1 | 723.6 | 707.3 | 715.1 | 1,259,800 | 715.10 |
| 2024-02-15 | 713.5 | 721.5 | 700.7 | 704.8 | 1,406,900 | 704.80 |
| 2024-02-14 | 723 | 723.9 | 702 | 705 | 1,315,100 | 705 |
| 2024-02-13 | 705 | 730.6 | 705 | 723.7 | 2,277,800 | 723.70 |
| 2024-02-09 | 690 | 702.6 | 683.7 | 698.1 | 1,294,400 | 698.10 |
| 2024-02-08 | 705 | 706.5 | 686 | 695.2 | 1,694,300 | 695.20 |
| 2024-02-07 | 711.8 | 713.2 | 702.8 | 710.9 | 1,332,400 | 710.90 |
| 2024-02-06 | 735.3 | 736.3 | 712.6 | 712.6 | 1,741,600 | 712.60 |
| 2024-02-05 | 734.2 | 747.2 | 725.8 | 740.5 | 1,742,700 | 740.50 |
| 2024-02-02 | 724.1 | 751.9 | 719 | 738.4 | 1,999,100 | 738.40 |
| 2024-02-01 | 752.1 | 768.3 | 716.3 | 720.3 | 3,514,100 | 720.30 |
| 2024-01-31 | 729 | 738.2 | 715.1 | 724.5 | 1,436,700 | 724.50 |
| 2024-01-30 | 730.4 | 732 | 716.4 | 724.5 | 1,059,000 | 724.50 |
| 2024-01-29 | 710.8 | 727.3 | 710.8 | 723.6 | 980,000 | 723.60 |
| 2024-01-26 | 722.8 | 722.8 | 707.9 | 709.3 | 897,500 | 709.30 |
| 2024-01-25 | 707 | 721.8 | 706.2 | 721.8 | 1,048,100 | 721.80 |
| 2024-01-24 | 710 | 716 | 698.6 | 708.8 | 1,134,000 | 708.80 |
| 2024-01-23 | 717 | 722 | 707.5 | 710.1 | 1,045,900 | 710.10 |
| 2024-01-22 | 702 | 715.4 | 699.9 | 715.4 | 1,290,600 | 715.40 |
| 2024-01-19 | 705.9 | 705.9 | 691.5 | 699.8 | 1,741,100 | 699.80 |
| 2024-01-18 | 716 | 723.4 | 703.5 | 706 | 1,467,800 | 706 |
| 2024-01-17 | 736.6 | 745.6 | 717 | 717 | 1,994,300 | 717 |
| 2024-01-16 | 750.9 | 758.1 | 734.6 | 746 | 1,042,000 | 746 |
| 2024-01-15 | 728 | 747.9 | 726.5 | 747.8 | 1,387,800 | 747.80 |
| 2024-01-12 | 738.7 | 743 | 726.5 | 730 | 1,304,400 | 730 |
| 2024-01-11 | 739 | 753.9 | 738.6 | 741.9 | 1,646,700 | 741.90 |
| 2024-01-10 | 728.9 | 746.8 | 726 | 739.3 | 1,536,800 | 739.30 |
| 2024-01-09 | 754.8 | 755 | 722.1 | 727.8 | 2,927,800 | 727.80 |
| 2024-01-05 | 723.6 | 757.8 | 721.6 | 757.1 | 2,637,100 | 757.10 |
| 2024-01-04 | 698 | 727.8 | 675.7 | 717.3 | 6,019,800 | 717.30 |
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
